Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2019 | USD | 30.69 | 31.22 | 30.39 | 31.04 | 31.04 | +0.29 (+0.94%) | 572,700 |
27 Aug 2019 | USD | 31.23 | 31.46 | 30.69 | 30.75 | 30.75 | -0.1 (-0.32%) | 485,800 |
26 Aug 2019 | USD | 31.1 | 31.15 | 30.57 | 30.85 | 30.85 | +0.2 (+0.65%) | 621,800 |
23 Aug 2019 | USD | 32.01 | 32.05 | 30.54 | 30.65 | 30.65 | -1.62 (-5.02%) | 579,100 |
22 Aug 2019 | USD | 32.68 | 32.95 | 32.23 | 32.27 | 32.27 | -0.41 (-1.25%) | 530,100 |
21 Aug 2019 | USD | 32.06 | 32.83 | 31.94 | 32.68 | 32.68 | +1.02 (+3.22%) | 560,400 |
20 Aug 2019 | USD | 32.02 | 32.19 | 31.5 | 31.66 | 31.66 | -0.64 (-1.98%) | 615,000 |
19 Aug 2019 | USD | 32.08 | 32.85 | 29.6 | 32.3 | 32.3 | +1.26 (+4.06%) | 869,000 |
16 Aug 2019 | USD | 30.47 | 31.16 | 30.26 | 31.04 | 31.04 | +0.82 (+2.71%) | 260,400 |
15 Aug 2019 | USD | 29.91 | 30.34 | 29.6 | 30.22 | 30.22 | +0.53 (+1.79%) | 368,400 |
14 Aug 2019 | USD | 30.64 | 30.82 | 29.65 | 29.69 | 29.69 | -1.63 (-5.20%) | 515,400 |
13 Aug 2019 | USD | 30.75 | 31.81 | 30.7 | 31.32 | 31.32 | +0.41 (+1.33%) | 467,300 |
12 Aug 2019 | USD | 31.05 | 31.16 | 30.65 | 30.91 | 30.91 | -0.4 (-1.28%) | 269,700 |
9 Aug 2019 | USD | 31.77 | 31.83 | 31 | 31.31 | 31.31 | -0.69 (-2.16%) | 297,800 |
8 Aug 2019 | USD | 31.51 | 32.15 | 31.49 | 32 | 32 | +0.88 (+2.83%) | 533,900 |
7 Aug 2019 | USD | 30.19 | 31.15 | 30.1 | 31.12 | 31.12 | +0.5 (+1.63%) | 500,800 |
6 Aug 2019 | USD | 30.38 | 30.69 | 29.93 | 30.62 | 30.62 | +0.38 (+1.26%) | 302,700 |
5 Aug 2019 | USD | 30.73 | 30.99 | 29.88 | 30.24 | 30.24 | -1.12 (-3.57%) | 558,000 |
2 Aug 2019 | USD | 31.34 | 31.47 | 30.76 | 31.36 | 31.36 | -0.31 (-0.98%) | 363,700 |
1 Aug 2019 | USD | 32.64 | 33.04 | 31.44 | 31.67 | 31.67 | -1.1 (-3.36%) | 543,900 |
31 Jul 2019 | USD | 33.04 | 33.44 | 32.3 | 32.77 | 32.77 | -0.31 (-0.94%) | 842,800 |
30 Jul 2019 | USD | 32.01 | 33.12 | 31.83 | 33.08 | 33.08 | +0.76 (+2.35%) | 732,100 |
29 Jul 2019 | USD | 32.17 | 32.43 | 31.93 | 32.32 | 32.32 | +0.11 (+0.34%) | 851,200 |
26 Jul 2019 | USD | 33.08 | 33.08 | 31.89 | 32.21 | 32.21 | -0.78 (-2.36%) | 927,200 |
25 Jul 2019 | USD | 32.37 | 34.2 | 32.16 | 32.99 | 32.99 | +1.11 (+3.48%) | 995,700 |
24 Jul 2019 | USD | 30.94 | 31.92 | 30.84 | 31.88 | 31.88 | +0.63 (+2.02%) | 592,400 |
23 Jul 2019 | USD | 30.61 | 31.31 | 30.6 | 31.25 | 31.25 | +0.8 (+2.63%) | 574,500 |
22 Jul 2019 | USD | 31.25 | 31.46 | 30.37 | 30.45 | 30.45 | +0.04 (+0.13%) | 459,100 |
19 Jul 2019 | USD | 30.41 | 30.7 | 30.21 | 30.41 | 30.41 | -0.01 (-0.03%) | 337,500 |
18 Jul 2019 | USD | 30.13 | 30.55 | 29.98 | 30.42 | 30.42 | +0.23 (+0.76%) | 296,100 |