Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2019 | USD | 19.56 | 20.09 | 19.18 | 19.85 | 19.85 | +0.1 (+0.51%) | 3,201,554 |
8 Jul 2019 | USD | 20.99 | 21.1 | 19.66 | 19.75 | 19.75 | -1.5 (-7.06%) | 3,853,718 |
5 Jul 2019 | USD | 21.46 | 21.71 | 20.95 | 21.25 | 21.25 | -0.28 (-1.30%) | 1,529,301 |
4 Jul 2019 | USD | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 21.05 | 21.65 | 20.45 | 21.53 | 21.53 | +0.36 (+1.70%) | 2,277,003 |
2 Jul 2019 | USD | 22.47 | 22.47 | 20.62 | 21.17 | 21.17 | -1.36 (-6.04%) | 5,474,343 |
1 Jul 2019 | USD | 24.47 | 24.73 | 22.46 | 22.53 | 22.53 | -1.47 (-6.13%) | 4,714,049 |
28 Jun 2019 | USD | 25 | 25.14 | 23.89 | 24 | 24 | -0.9 (-3.61%) | 7,789,897 |
27 Jun 2019 | USD | 25 | 25.23 | 24.72 | 24.9 | 24.9 | -0.17 (-0.68%) | 3,858,245 |
26 Jun 2019 | USD | 24.7 | 25.155 | 24.58 | 25.07 | 25.07 | +0.57 (+2.33%) | 1,073,212 |
25 Jun 2019 | USD | 24.02 | 24.68 | 23.9 | 24.5 | 24.5 | +0.21 (+0.86%) | 1,554,472 |
24 Jun 2019 | USD | 24.81 | 24.9512 | 24.29 | 24.29 | 24.29 | -0.57 (-2.29%) | 1,710,805 |
21 Jun 2019 | USD | 24.31 | 25.35 | 24.225 | 24.86 | 24.86 | +0.51 (+2.09%) | 3,446,352 |
20 Jun 2019 | USD | 24.81 | 24.94 | 24.1073 | 24.35 | 24.35 | +0.14 (+0.58%) | 1,413,177 |
19 Jun 2019 | USD | 24.46 | 24.51 | 24.11 | 24.21 | 24.21 | -0.14 (-0.57%) | 1,678,747 |
18 Jun 2019 | USD | 23.81 | 24.6 | 23.6 | 24.35 | 24.35 | +0.82 (+3.48%) | 1,911,228 |
17 Jun 2019 | USD | 23.85 | 23.92 | 23.45 | 23.53 | 23.53 | -0.31 (-1.30%) | 1,674,886 |
14 Jun 2019 | USD | 24.08 | 24.08 | 23.55 | 23.84 | 23.84 | -0.43 (-1.77%) | 1,417,899 |
13 Jun 2019 | USD | 23.74 | 24.29 | 23.58 | 24.27 | 24.27 | +0.69 (+2.93%) | 1,214,654 |
12 Jun 2019 | USD | 23.72 | 23.9 | 23.405 | 23.58 | 23.58 | -0.27 (-1.13%) | 1,694,255 |
11 Jun 2019 | USD | 23.92 | 24.73 | 23.8 | 23.85 | 23.85 | +0.88 (+3.83%) | 3,812,303 |
10 Jun 2019 | USD | 22.69 | 23.36 | 22.69 | 22.97 | 22.97 | +0.39 (+1.73%) | 2,494,920 |
7 Jun 2019 | USD | 22.72 | 22.88 | 22.36 | 22.58 | 22.58 | -0.09 (-0.40%) | 1,767,533 |
6 Jun 2019 | USD | 22.43 | 22.8 | 22.0001 | 22.67 | 22.67 | +0.25 (+1.12%) | 2,002,625 |
5 Jun 2019 | USD | 23.39 | 23.5 | 22.07 | 22.42 | 22.42 | -0.65 (-2.82%) | 3,315,469 |
4 Jun 2019 | USD | 22.49 | 23.26 | 22.39 | 23.07 | 23.07 | +1.11 (+5.05%) | 3,168,950 |
3 Jun 2019 | USD | 21.07 | 22.16 | 21.06 | 21.96 | 21.96 | +0.87 (+4.13%) | 2,759,334 |
31 May 2019 | USD | 21.78 | 21.9275 | 21.08 | 21.09 | 21.09 | -1.13 (-5.09%) | 3,306,629 |
30 May 2019 | USD | 22.55 | 23.18 | 22.11 | 22.22 | 22.22 | -0.45 (-1.99%) | 1,377,046 |
29 May 2019 | USD | 22.35 | 22.71 | 22.0775 | 22.67 | 22.67 | -0.13 (-0.57%) | 1,653,048 |