Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 46.57 | 46.76 | 45.56 | 45.73 | 45.73 | -0.83 (-1.78%) | 1,280,708 |
16 Jul 2019 | USD | 45.58 | 46.72 | 45.51 | 46.56 | 46.56 | +0.99 (+2.17%) | 1,332,289 |
15 Jul 2019 | USD | 45.53 | 46.58 | 45.35 | 45.57 | 45.57 | +0.01 (+0.02%) | 861,317 |
12 Jul 2019 | USD | 45.64 | 45.995 | 44.87 | 45.56 | 45.56 | +0.02 (+0.04%) | 1,908,178 |
11 Jul 2019 | USD | 47.24 | 47.66 | 45.21 | 45.54 | 45.54 | -1.81 (-3.82%) | 2,404,109 |
10 Jul 2019 | USD | 48.34 | 48.81 | 47.24 | 47.35 | 47.35 | -0.84 (-1.74%) | 2,126,318 |
9 Jul 2019 | USD | 48.39 | 48.72 | 47.73 | 48.19 | 48.19 | -0.6 (-1.23%) | 3,494,629 |
8 Jul 2019 | USD | 49.29 | 49.46 | 48.48 | 48.79 | 48.79 | -0.78 (-1.57%) | 1,448,271 |
5 Jul 2019 | USD | 48.94 | 49.93 | 48.61 | 49.57 | 49.57 | +0.55 (+1.12%) | 1,299,849 |
4 Jul 2019 | USD | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 48.81 | 49.12 | 48.3586 | 49.02 | 49.02 | +0.63 (+1.30%) | 1,038,626 |
2 Jul 2019 | USD | 47.62 | 48.61 | 47.17 | 48.39 | 48.39 | +0.75 (+1.57%) | 2,295,846 |
1 Jul 2019 | USD | 47.29 | 48.02 | 46.84 | 47.64 | 47.64 | +1.57 (+3.41%) | 4,202,933 |
28 Jun 2019 | USD | 44.6051 | 46.78 | 43.58 | 46.07 | 46.07 | +1.35 (+3.02%) | 3,917,940 |
27 Jun 2019 | USD | 43.88 | 45.07 | 43.85 | 44.72 | 44.72 | +0.82 (+1.87%) | 4,093,530 |
26 Jun 2019 | USD | 44.39 | 45.4888 | 43.64 | 43.9 | 43.9 | +0.09 (+0.21%) | 3,925,813 |
25 Jun 2019 | USD | 45.77 | 45.77 | 43.04 | 43.81 | 43.81 | -1.96 (-4.28%) | 8,504,654 |
24 Jun 2019 | USD | 46.51 | 47.66 | 43.9 | 45.77 | 45.77 | -5.45 (-10.64%) | 19,359,308 |
21 Jun 2019 | USD | 52 | 52.44 | 50.96 | 51.22 | 51.22 | -1.5 (-2.85%) | 1,189,751 |
20 Jun 2019 | USD | 54.21 | 54.99 | 52.1 | 52.72 | 52.72 | -0.55 (-1.03%) | 720,263 |
19 Jun 2019 | USD | 53.22 | 53.5034 | 52.61 | 53.27 | 53.27 | +0.25 (+0.47%) | 490,615 |
18 Jun 2019 | USD | 54.04 | 54.415 | 52.39 | 53.02 | 53.02 | -0.16 (-0.30%) | 682,789 |
17 Jun 2019 | USD | 52.11 | 53.39 | 51.18 | 53.18 | 53.18 | +1.48 (+2.86%) | 693,894 |
14 Jun 2019 | USD | 51.89 | 52.47 | 51.63 | 51.7 | 51.7 | -0.64 (-1.22%) | 655,575 |
13 Jun 2019 | USD | 52 | 52.94 | 51.815 | 52.34 | 52.34 | +0.76 (+1.47%) | 588,402 |
12 Jun 2019 | USD | 51.96 | 52.43 | 50.27 | 51.58 | 51.58 | -0.6 (-1.15%) | 595,814 |
11 Jun 2019 | USD | 52.98 | 53.07 | 51.27 | 52.18 | 52.18 | +0.01 (+0.02%) | 423,885 |
10 Jun 2019 | USD | 52.25 | 53.21 | 51.87 | 52.17 | 52.17 | +0.11 (+0.21%) | 796,447 |
7 Jun 2019 | USD | 51 | 52.49 | 50.5 | 52.06 | 52.06 | +2.28 (+4.58%) | 1,576,015 |
6 Jun 2019 | USD | 49.43 | 49.84 | 48.44 | 49.78 | 49.78 | +0.52 (+1.06%) | 451,945 |