Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2019 | USD | 32.28 | 32.955 | 32.06 | 32.75 | 32.75 | +0.15 (+0.46%) | 1,979,866 |
14 May 2019 | USD | 32.52 | 32.78 | 32.11 | 32.6 | 32.6 | +0.45 (+1.40%) | 2,952,637 |
13 May 2019 | USD | 32.81 | 32.86 | 31.79 | 32.15 | 32.15 | -1.15 (-3.45%) | 2,522,148 |
10 May 2019 | USD | 32.87 | 33.44 | 32.5 | 33.3 | 33.3 | +0.34 (+1.03%) | 3,686,535 |
9 May 2019 | USD | 32.07 | 33.85 | 32.07 | 32.96 | 32.96 | +1.57 (+5.00%) | 6,249,927 |
8 May 2019 | USD | 31.22 | 31.41 | 30.93 | 31.39 | 31.39 | +0.27 (+0.87%) | 4,245,071 |
7 May 2019 | USD | 31.93 | 31.93 | 30.625 | 31.12 | 31.12 | -1.05 (-3.26%) | 4,073,171 |
6 May 2019 | USD | 31.71 | 32.2 | 31.5 | 32.17 | 32.17 | +0.04 (+0.12%) | 1,494,258 |
3 May 2019 | USD | 31.55 | 32.145 | 31.485 | 32.13 | 32.13 | +0.77 (+2.46%) | 3,542,814 |
2 May 2019 | USD | 31 | 31.38 | 30.6 | 31.36 | 31.36 | -0.08 (-0.25%) | 4,774,658 |
1 May 2019 | USD | 31.51 | 31.78 | 31.37 | 31.44 | 31.44 | -0.06 (-0.19%) | 2,200,405 |
30 Apr 2019 | USD | 32.19 | 32.2 | 31.445 | 31.5 | 31.5 | -0.78 (-2.42%) | 5,158,835 |
29 Apr 2019 | USD | 32.58 | 32.78 | 32.17 | 32.28 | 32.28 | -0.44 (-1.34%) | 3,952,357 |
26 Apr 2019 | USD | 31.63 | 32.73 | 31.4 | 32.72 | 32.72 | +0.33 (+1.02%) | 5,052,664 |
25 Apr 2019 | USD | 32.07 | 32.57 | 31.81 | 32.39 | 32.39 | +0.32 (+1.00%) | 2,610,841 |
24 Apr 2019 | USD | 31.59 | 32.34 | 31.405 | 32.07 | 32.07 | +0.44 (+1.39%) | 3,288,392 |
23 Apr 2019 | USD | 31.12 | 31.72 | 31.07 | 31.63 | 31.63 | +0.48 (+1.54%) | 3,652,661 |
22 Apr 2019 | USD | 31.03 | 31.32 | 30.82 | 31.15 | 31.15 | +0.04 (+0.13%) | 4,760,509 |
19 Apr 2019 | USD | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 31.33 | 31.52 | 30.75 | 31.11 | 31.11 | -0.07 (-0.22%) | 6,101,836 |
17 Apr 2019 | USD | 31.78 | 32 | 30.925 | 31.18 | 31.18 | -0.6 (-1.89%) | 4,064,316 |
16 Apr 2019 | USD | 32.35 | 32.5 | 31.71 | 31.78 | 31.78 | -0.36 (-1.12%) | 2,453,194 |
15 Apr 2019 | USD | 32.65 | 32.76 | 31.99 | 32.14 | 32.14 | -0.43 (-1.32%) | 2,943,423 |
12 Apr 2019 | USD | 32.52 | 32.78 | 32.3901 | 32.57 | 32.57 | +0.23 (+0.71%) | 3,751,005 |
11 Apr 2019 | USD | 32.71 | 32.95 | 32.06 | 32.34 | 32.34 | -0.21 (-0.65%) | 3,255,365 |
10 Apr 2019 | USD | 32.89 | 32.99 | 32.47 | 32.55 | 32.55 | -0.21 (-0.64%) | 3,306,225 |
9 Apr 2019 | USD | 33.2 | 33.26 | 32.72 | 32.76 | 32.76 | -0.66 (-1.97%) | 2,995,230 |
8 Apr 2019 | USD | 33.2 | 33.45 | 32.8 | 33.42 | 33.42 | +0.3 (+0.91%) | 2,068,050 |
5 Apr 2019 | USD | 33.2 | 33.47 | 33.035 | 33.12 | 33.12 | +0.14 (+0.42%) | 3,703,977 |
4 Apr 2019 | USD | 32.73 | 33.16 | 32.73 | 32.98 | 32.98 | +0.15 (+0.46%) | 2,864,339 |