Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 30.38 | 31.42 | 30.31 | 31.24 | 31.24 | +0.89 (+2.93%) | 276,600 |
15 Aug 2019 | USD | 30.27 | 30.51 | 29.92 | 30.35 | 30.35 | +0.17 (+0.56%) | 331,700 |
14 Aug 2019 | USD | 30.62 | 30.99 | 30.03 | 30.18 | 30.18 | -1.46 (-4.61%) | 281,000 |
13 Aug 2019 | USD | 30.8 | 32.22 | 30.75 | 31.64 | 31.64 | +0.62 (+2.00%) | 219,800 |
12 Aug 2019 | USD | 31.17 | 31.31 | 30.55 | 31.02 | 31.02 | -0.57 (-1.80%) | 281,100 |
9 Aug 2019 | USD | 32.1 | 32.22 | 30.25 | 31.59 | 31.59 | -0.77 (-2.38%) | 377,600 |
8 Aug 2019 | USD | 31.5 | 32.39 | 31.19 | 32.36 | 32.36 | +1.15 (+3.68%) | 547,500 |
7 Aug 2019 | USD | 31.58 | 32.09 | 31 | 31.21 | 31.21 | -0.98 (-3.04%) | 425,500 |
6 Aug 2019 | USD | 31.9 | 32.95 | 31.54 | 32.19 | 32.19 | +0.57 (+1.80%) | 574,800 |
5 Aug 2019 | USD | 31.57 | 31.92 | 30.77 | 31.62 | 31.62 | -1.07 (-3.27%) | 835,500 |
2 Aug 2019 | USD | 36.17 | 36.25 | 32.41 | 32.69 | 32.69 | -5.09 (-13.47%) | 1,423,600 |
1 Aug 2019 | USD | 38.6 | 39.98 | 37.49 | 37.78 | 37.78 | -1.02 (-2.63%) | 707,700 |
31 Jul 2019 | USD | 40.66 | 40.67 | 38.68 | 38.8 | 38.8 | -1.75 (-4.32%) | 817,000 |
30 Jul 2019 | USD | 40.78 | 41.3 | 39.66 | 40.55 | 40.55 | -0.87 (-2.10%) | 530,700 |
29 Jul 2019 | USD | 41.57 | 41.59 | 40.51 | 41.42 | 41.42 | -0.09 (-0.22%) | 291,800 |
26 Jul 2019 | USD | 41.24 | 41.77 | 40.82 | 41.51 | 41.51 | +0.54 (+1.32%) | 333,100 |
25 Jul 2019 | USD | 41.74 | 42 | 40.88 | 40.97 | 40.97 | -0.78 (-1.87%) | 273,700 |
24 Jul 2019 | USD | 41.23 | 42.25 | 41.23 | 41.75 | 41.75 | +0.6 (+1.46%) | 530,000 |
23 Jul 2019 | USD | 40.57 | 41.16 | 39.93 | 41.15 | 41.15 | +1.06 (+2.64%) | 303,300 |
22 Jul 2019 | USD | 39.77 | 40.6 | 39.4 | 40.09 | 40.09 | +0.65 (+1.65%) | 261,500 |
19 Jul 2019 | USD | 39.9 | 40.5 | 39.38 | 39.44 | 39.44 | -0.51 (-1.28%) | 437,500 |
18 Jul 2019 | USD | 39 | 40.29 | 39 | 39.95 | 39.95 | +1.03 (+2.65%) | 369,400 |
17 Jul 2019 | USD | 39.41 | 39.9 | 38.87 | 38.92 | 38.92 | -0.39 (-0.99%) | 473,700 |
16 Jul 2019 | USD | 38.99 | 39.69 | 38.42 | 39.31 | 39.31 | +0.24 (+0.61%) | 461,900 |
15 Jul 2019 | USD | 39.68 | 39.83 | 38.8 | 39.07 | 39.07 | -0.43 (-1.09%) | 309,100 |
12 Jul 2019 | USD | 38.41 | 39.63 | 38.28 | 39.5 | 39.5 | +1.25 (+3.27%) | 231,000 |
11 Jul 2019 | USD | 38.97 | 39.02 | 37.56 | 38.25 | 38.25 | -0.7 (-1.80%) | 318,100 |
10 Jul 2019 | USD | 38.65 | 39.61 | 38.45 | 38.95 | 38.95 | +0.86 (+2.26%) | 480,900 |
9 Jul 2019 | USD | 37.65 | 38.09 | 37.38 | 38.09 | 38.09 | +0.06 (+0.16%) | 511,300 |
8 Jul 2019 | USD | 39.21 | 39.21 | 37.88 | 38.03 | 38.03 | -1.53 (-3.87%) | 431,400 |