Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2019 | USD | 40.53 | 41.14 | 40.27 | 40.81 | 40.81 | +0.05 (+0.12%) | 5,100 |
19 Aug 2019 | USD | 40.97 | 40.97 | 40.07 | 40.76 | 40.76 | +0.34 (+0.84%) | 6,700 |
16 Aug 2019 | USD | 39.52 | 40.42 | 39.26 | 40.42 | 40.42 | +1.2 (+3.06%) | 7,300 |
15 Aug 2019 | USD | 38.71 | 39.38 | 38.1 | 39.22 | 39.22 | +0.72 (+1.87%) | 11,700 |
14 Aug 2019 | USD | 41.11 | 41.11 | 38.5 | 38.5 | 38.5 | -3.37 (-8.05%) | 10,000 |
13 Aug 2019 | USD | 40.99 | 42.31 | 40.99 | 41.87 | 41.87 | +1.02 (+2.50%) | 8,300 |
12 Aug 2019 | USD | 41.5 | 41.5 | 40.85 | 40.85 | 40.85 | -0.55 (-1.33%) | 1,700 |
9 Aug 2019 | USD | 42.16 | 42.4 | 41.34 | 41.4 | 41.4 | -0.88 (-2.08%) | 6,200 |
8 Aug 2019 | USD | 41.92 | 42.89 | 41.92 | 42.28 | 42.28 | +0.75 (+1.81%) | 13,600 |
7 Aug 2019 | USD | 41.25 | 41.9 | 40.88 | 41.53 | 41.53 | -0.02 (-0.05%) | 10,400 |
6 Aug 2019 | USD | 41.6 | 41.8 | 41.31 | 41.55 | 41.55 | +0.3 (+0.73%) | 4,500 |
5 Aug 2019 | USD | 41.43 | 42.04 | 41.2 | 41.25 | 41.25 | -0.83 (-1.97%) | 5,900 |
2 Aug 2019 | USD | 42.44 | 42.97 | 42.07 | 42.08 | 42.08 | -0.66 (-1.54%) | 6,100 |
1 Aug 2019 | USD | 43.25 | 43.5 | 42.46 | 42.74 | 42.74 | -0.26 (-0.60%) | 11,800 |
31 Jul 2019 | USD | 43.39 | 43.87 | 43 | 43 | 43 | -0.22 (-0.51%) | 14,100 |
30 Jul 2019 | USD | 43.25 | 43.57 | 42.61 | 43.22 | 43.22 | -0.05 (-0.12%) | 16,300 |
29 Jul 2019 | USD | 43.34 | 43.6 | 43.16 | 43.27 | 43.27 | -0.09 (-0.21%) | 12,800 |
26 Jul 2019 | USD | 43.89 | 44.1 | 43.13 | 43.36 | 43.36 | -0.27 (-0.62%) | 6,100 |
25 Jul 2019 | USD | 43.63 | 44.2 | 43.26 | 43.63 | 43.63 | +0.12 (+0.28%) | 10,100 |
24 Jul 2019 | USD | 43 | 43.7 | 43 | 43.51 | 43.51 | +0.5 (+1.16%) | 11,800 |
23 Jul 2019 | USD | 42.04 | 43.2 | 42.04 | 43.01 | 43.01 | +1.15 (+2.75%) | 9,500 |
22 Jul 2019 | USD | 42.09 | 42.58 | 41.54 | 41.86 | 41.86 | -0.27 (-0.64%) | 4,800 |
19 Jul 2019 | USD | 41.59 | 42.31 | 41.59 | 42.13 | 42.13 | +0.28 (+0.67%) | 7,500 |
18 Jul 2019 | USD | 41.82 | 42.15 | 41.75 | 41.85 | 41.85 | -0.1 (-0.24%) | 9,800 |
17 Jul 2019 | USD | 42.99 | 42.99 | 41.94 | 41.95 | 41.95 | -1.04 (-2.42%) | 9,700 |
16 Jul 2019 | USD | 43.14 | 43.15 | 42.99 | 42.99 | 42.99 | +0.24 (+0.56%) | 6,700 |
15 Jul 2019 | USD | 43.06 | 43.57 | 42.61 | 42.75 | 42.75 | -0.24 (-0.56%) | 3,400 |
12 Jul 2019 | USD | 42.72 | 43.4 | 42.72 | 42.99 | 42.99 | +0.49 (+1.15%) | 12,700 |
11 Jul 2019 | USD | 43.01 | 43.01 | 42.15 | 42.5 | 42.5 | -0.26 (-0.61%) | 10,200 |
10 Jul 2019 | USD | 43.25 | 43.41 | 42.5 | 42.76 | 42.76 | -0.24 (-0.56%) | 10,900 |