Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | USD | 36.29 | 37.38 | 36.21 | 37.35 | 37.35 | +1.18 (+3.26%) | 756,493 |
3 Oct 2019 | USD | 35.59 | 36.275 | 34.72 | 36.17 | 36.17 | +0.64 (+1.80%) | 945,022 |
2 Oct 2019 | USD | 37.51 | 37.555 | 35.18 | 35.53 | 35.53 | -2.17 (-5.76%) | 1,257,818 |
1 Oct 2019 | USD | 38.07 | 38.73 | 37.45 | 37.7 | 37.7 | -0.16 (-0.42%) | 733,711 |
30 Sep 2019 | USD | 38.3 | 38.46 | 37.38 | 37.86 | 37.86 | -0.44 (-1.15%) | 1,422,278 |
27 Sep 2019 | USD | 38.59 | 39.23 | 37.56 | 38.3 | 38.3 | -0.31 (-0.80%) | 695,103 |
26 Sep 2019 | USD | 38.77 | 39.18 | 38.27 | 38.61 | 38.61 | -0.21 (-0.54%) | 471,182 |
25 Sep 2019 | USD | 38.49 | 39.26 | 38.37 | 38.82 | 38.82 | -0.03 (-0.08%) | 640,737 |
24 Sep 2019 | USD | 39.7 | 39.75 | 38.31 | 38.85 | 38.85 | -0.76 (-1.92%) | 1,115,271 |
23 Sep 2019 | USD | 40.34 | 40.49 | 39.47 | 39.61 | 39.61 | -0.6 (-1.49%) | 928,629 |
20 Sep 2019 | USD | 40.77 | 40.94 | 40.06 | 40.21 | 40.21 | -0.58 (-1.42%) | 1,441,845 |
19 Sep 2019 | USD | 41.18 | 41.523 | 40.7 | 40.79 | 40.79 | -0.27 (-0.66%) | 509,580 |
18 Sep 2019 | USD | 42.51 | 42.51 | 40.77 | 41.06 | 41.06 | -0.68 (-1.63%) | 980,144 |
17 Sep 2019 | USD | 42.07 | 42.13 | 41.07 | 41.74 | 41.74 | -0.6 (-1.42%) | 1,172,977 |
16 Sep 2019 | USD | 41.84 | 42.4 | 41.35 | 42.34 | 42.34 | +0.46 (+1.10%) | 906,559 |
13 Sep 2019 | USD | 41.5 | 42.17 | 41.25 | 41.88 | 41.88 | +0.38 (+0.92%) | 1,513,447 |
12 Sep 2019 | USD | 41.57 | 41.97 | 40.6606 | 41.5 | 41.5 | 0.0 (0.0%) | 1,723,136 |
11 Sep 2019 | USD | 40.14 | 42.13 | 40.1 | 41.5 | 41.5 | +1.36 (+3.39%) | 2,060,742 |
10 Sep 2019 | USD | 39.12 | 40.27 | 38.8 | 40.14 | 40.14 | +0.92 (+2.35%) | 1,466,899 |
9 Sep 2019 | USD | 37.5 | 39.76 | 37.5 | 39.22 | 39.22 | +1.84 (+4.92%) | 2,006,657 |
6 Sep 2019 | USD | 36.8 | 37.55 | 36.43 | 37.38 | 37.38 | +0.63 (+1.71%) | 1,896,386 |
5 Sep 2019 | USD | 35.23 | 36.9 | 35.23 | 36.75 | 36.75 | +1.75 (+5%) | 2,613,173 |
4 Sep 2019 | USD | 34.31 | 35.11 | 34.295 | 35 | 35 | +0.98 (+2.88%) | 2,218,288 |
3 Sep 2019 | USD | 34.28 | 34.49 | 33.7 | 34.02 | 34.02 | -0.41 (-1.19%) | 910,892 |
2 Sep 2019 | USD | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 34.17 | 34.76 | 34 | 34.43 | 34.43 | +0.46 (+1.35%) | 1,048,071 |
29 Aug 2019 | USD | 33.8 | 34.52 | 33.725 | 33.97 | 33.97 | +0.32 (+0.95%) | 1,241,617 |
28 Aug 2019 | USD | 34.34 | 34.34 | 33.62 | 33.65 | 33.65 | -0.69 (-2.01%) | 1,266,375 |
27 Aug 2019 | USD | 34.92 | 35.16 | 34.13 | 34.34 | 34.34 | -0.41 (-1.18%) | 1,937,973 |
26 Aug 2019 | USD | 35.03 | 35.2 | 34.47 | 34.75 | 34.75 | -0.19 (-0.54%) | 2,169,315 |