Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | USD | 31.38 | 31.65 | 31.255 | 31.46 | 31.46 | +0.14 (+0.45%) | 1,993,667 |
18 Jul 2019 | USD | 31.8 | 31.8 | 31.18 | 31.32 | 31.32 | -0.48 (-1.51%) | 2,349,840 |
17 Jul 2019 | USD | 32.52 | 32.535 | 31.78 | 31.8 | 31.8 | -0.77 (-2.36%) | 1,861,492 |
16 Jul 2019 | USD | 32.44 | 32.865 | 32.24 | 32.57 | 32.57 | +0.19 (+0.59%) | 4,304,056 |
15 Jul 2019 | USD | 32.53 | 32.71 | 32.18 | 32.38 | 32.38 | -0.03 (-0.09%) | 15,071,540 |
12 Jul 2019 | USD | 31.72 | 32.7 | 31.5 | 32.41 | 32.41 | +0.79 (+2.50%) | 4,959,299 |
11 Jul 2019 | USD | 31.8 | 31.82 | 31.43 | 31.62 | 31.62 | -0.03 (-0.09%) | 3,289,075 |
10 Jul 2019 | USD | 31.87 | 31.93 | 31.23 | 31.65 | 31.65 | +0.02 (+0.06%) | 3,322,950 |
9 Jul 2019 | USD | 31.15 | 31.925 | 31.14 | 31.63 | 31.63 | +0.33 (+1.05%) | 3,252,586 |
8 Jul 2019 | USD | 31.25 | 31.325 | 30.9908 | 31.3 | 31.3 | +0.04 (+0.13%) | 2,533,232 |
5 Jul 2019 | USD | 30.71 | 31.305 | 30.61 | 31.26 | 31.26 | +0.36 (+1.17%) | 1,967,754 |
4 Jul 2019 | USD | 30.9 | 30.9 | 30.9 | 30.9 | 30.9 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 31.02 | 31.31 | 30.81 | 30.9 | 30.9 | +0.02 (+0.06%) | 1,680,838 |
2 Jul 2019 | USD | 30.73 | 31.18 | 30.56 | 30.88 | 30.88 | +0.2 (+0.65%) | 3,813,606 |
1 Jul 2019 | USD | 31.06 | 31.24 | 30.365 | 30.68 | 30.68 | -0.02 (-0.07%) | 3,806,407 |
28 Jun 2019 | USD | 29.98 | 30.73 | 29.86 | 30.7 | 30.7 | +0.96 (+3.23%) | 3,747,528 |
27 Jun 2019 | USD | 29.59 | 29.795 | 29.18 | 29.74 | 29.74 | +0.22 (+0.75%) | 2,068,889 |
26 Jun 2019 | USD | 30.02 | 30.23 | 29.49 | 29.52 | 29.52 | -0.41 (-1.37%) | 3,711,860 |
25 Jun 2019 | USD | 31.12 | 31.12 | 29.745 | 29.93 | 29.93 | -1.08 (-3.48%) | 4,453,145 |
24 Jun 2019 | USD | 30.63 | 31.04 | 30.52 | 31.01 | 31.01 | +0.32 (+1.04%) | 2,859,343 |
21 Jun 2019 | USD | 30.88 | 31.06 | 30.56 | 30.69 | 30.69 | -0.24 (-0.78%) | 5,349,521 |
20 Jun 2019 | USD | 30.625 | 30.98 | 30.43 | 30.93 | 30.93 | +0.43 (+1.41%) | 3,931,099 |
19 Jun 2019 | USD | 29.82 | 30.6 | 29.729 | 30.5 | 30.5 | +0.85 (+2.87%) | 3,950,133 |
18 Jun 2019 | USD | 29.65 | 29.965 | 29.42 | 29.65 | 29.65 | +0.13 (+0.44%) | 4,151,895 |
17 Jun 2019 | USD | 29.11 | 29.65 | 28.64 | 29.52 | 29.52 | +0.5 (+1.72%) | 2,808,484 |
14 Jun 2019 | USD | 29.35 | 29.41 | 28.89 | 29.02 | 29.02 | -0.87 (-2.91%) | 5,004,691 |
13 Jun 2019 | USD | 29.42 | 29.91 | 29.18 | 29.89 | 29.89 | +0.66 (+2.26%) | 4,069,374 |
12 Jun 2019 | USD | 29 | 29.54 | 28.865 | 29.23 | 29.23 | +0.26 (+0.90%) | 2,551,571 |
11 Jun 2019 | USD | 28.45 | 29.07 | 28.36 | 28.97 | 28.97 | +0.72 (+2.55%) | 4,220,946 |
10 Jun 2019 | USD | 28.52 | 28.68 | 28.18 | 28.25 | 28.25 | -0.17 (-0.60%) | 2,317,474 |