Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | USD | 23.24 | 23.43 | 23.23 | 23.32 | 23.32 | +0.08 (+0.34%) | 3,225,800 |
20 Sep 2019 | USD | 23.35 | 23.4 | 23.18 | 23.24 | 23.24 | -0.01 (-0.04%) | 5,659,000 |
19 Sep 2019 | USD | 23.32 | 23.39 | 23.22 | 23.25 | 23.25 | -0.06 (-0.26%) | 5,530,700 |
18 Sep 2019 | USD | 23.39 | 23.4 | 23.31 | 23.31 | 23.31 | -0.08 (-0.34%) | 5,813,800 |
17 Sep 2019 | USD | 23.35 | 23.4 | 23.35 | 23.39 | 23.39 | +0.03 (+0.13%) | 3,201,500 |
16 Sep 2019 | USD | 23.32 | 23.39 | 23.3 | 23.36 | 23.36 | +0.02 (+0.09%) | 6,673,300 |
13 Sep 2019 | USD | 23.35 | 23.37 | 23.33 | 23.34 | 23.34 | +0.01 (+0.04%) | 3,759,500 |
12 Sep 2019 | USD | 23.28 | 23.38 | 23.27 | 23.33 | 23.33 | +0.06 (+0.26%) | 5,534,400 |
11 Sep 2019 | USD | 23.22 | 23.29 | 23.2 | 23.27 | 23.27 | +0.05 (+0.22%) | 3,085,300 |
10 Sep 2019 | USD | 23.19 | 23.24 | 23.16 | 23.22 | 23.22 | +0.03 (+0.13%) | 4,066,800 |
9 Sep 2019 | USD | 23.18 | 23.2 | 23.1 | 23.19 | 23.19 | +0.04 (+0.17%) | 13,073,000 |
6 Sep 2019 | USD | 23.1 | 23.18 | 23.04 | 23.15 | 23.15 | +0.06 (+0.26%) | 6,898,800 |
5 Sep 2019 | USD | 23.1 | 23.16 | 23.08 | 23.09 | 23.09 | +0.01 (+0.04%) | 4,410,400 |
4 Sep 2019 | USD | 23.07 | 23.1 | 23 | 23.08 | 23.08 | +0.05 (+0.22%) | 3,490,500 |
3 Sep 2019 | USD | 22.99 | 23.09 | 22.96 | 23.03 | 23.03 | +0.02 (+0.09%) | 3,850,000 |
2 Sep 2019 | USD | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 23 | 23.02 | 22.89 | 23.01 | 23.01 | +0.05 (+0.22%) | 3,649,100 |
29 Aug 2019 | USD | 22.94 | 23.07 | 22.91 | 22.96 | 22.96 | +0.09 (+0.39%) | 4,376,500 |
28 Aug 2019 | USD | 22.87 | 22.92 | 22.84 | 22.87 | 22.87 | +0.02 (+0.09%) | 4,709,800 |
27 Aug 2019 | USD | 23 | 23.09 | 22.64 | 22.85 | 22.85 | -0.13 (-0.57%) | 7,700,700 |
26 Aug 2019 | USD | 22.93 | 23 | 22.89 | 22.98 | 22.98 | +0.13 (+0.57%) | 5,177,400 |
23 Aug 2019 | USD | 22.94 | 23 | 22.83 | 22.85 | 22.85 | -0.14 (-0.61%) | 3,864,500 |
22 Aug 2019 | USD | 23.06 | 23.08 | 22.98 | 22.99 | 22.99 | -0.1 (-0.43%) | 1,952,900 |
21 Aug 2019 | USD | 22.99 | 23.1 | 22.98 | 23.09 | 23.09 | +0.12 (+0.52%) | 4,343,900 |
20 Aug 2019 | USD | 22.97 | 23 | 22.92 | 22.97 | 22.97 | +0.02 (+0.09%) | 2,671,300 |
19 Aug 2019 | USD | 22.97 | 23 | 22.9 | 22.95 | 22.95 | -0.01 (-0.04%) | 2,560,000 |
16 Aug 2019 | USD | 22.87 | 22.97 | 22.82 | 22.96 | 22.96 | +0.11 (+0.48%) | 2,253,000 |
15 Aug 2019 | USD | 22.83 | 22.9 | 22.8 | 22.85 | 22.85 | +0.02 (+0.09%) | 2,475,500 |
14 Aug 2019 | USD | 22.78 | 22.87 | 22.75 | 22.83 | 22.83 | -0.06 (-0.26%) | 4,136,000 |
13 Aug 2019 | USD | 22.73 | 22.89 | 22.71 | 22.89 | 22.89 | +0.13 (+0.57%) | 3,678,200 |