Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 47.44 | 47.58 | 47.0536 | 47.58 | 47.58 | -0.13 (-0.27%) | 131,505 |
4 Jul 2019 | USD | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 47.45 | 47.71 | 47.2601 | 47.71 | 47.71 | +0.48 (+1.02%) | 333,917 |
2 Jul 2019 | USD | 47.06 | 47.23 | 47 | 47.23 | 47.23 | +0.05 (+0.11%) | 302,674 |
1 Jul 2019 | USD | 47.37 | 47.5 | 46.9503 | 47.18 | 47.18 | +0.28 (+0.60%) | 1,171,902 |
28 Jun 2019 | USD | 46.71 | 46.91 | 46.57 | 46.9 | 46.9 | +0.42 (+0.90%) | 1,344,200 |
27 Jun 2019 | USD | 46.5 | 46.62 | 46.3714 | 46.48 | 46.48 | +0.22 (+0.48%) | 153,438 |
26 Jun 2019 | USD | 46.39 | 46.48 | 46.22 | 46.26 | 46.26 | +0.1 (+0.22%) | 102,192 |
25 Jun 2019 | USD | 46.75 | 46.7799 | 46.062 | 46.16 | 46.16 | -0.46 (-0.99%) | 120,483 |
24 Jun 2019 | USD | 47.01 | 47.055 | 46.62 | 46.62 | 46.62 | -0.33 (-0.70%) | 90,759 |
21 Jun 2019 | USD | 46.99 | 47.01 | 46.8357 | 46.95 | 46.95 | -0.17 (-0.36%) | 191,031 |
20 Jun 2019 | USD | 47.09 | 47.29 | 46.74 | 47.12 | 47.12 | +0.56 (+1.20%) | 190,471 |
19 Jun 2019 | USD | 46.35 | 46.59 | 46.03 | 46.56 | 46.56 | +0.36 (+0.78%) | 99,407 |
18 Jun 2019 | USD | 46.42 | 46.54 | 46.2 | 46.2 | 46.2 | +0.24 (+0.52%) | 219,254 |
17 Jun 2019 | USD | 46.05 | 46.1242 | 45.87 | 45.96 | 45.96 | -0.1 (-0.22%) | 117,529 |
14 Jun 2019 | USD | 46.19 | 46.19 | 45.9201 | 46.06 | 46.06 | -0.11 (-0.24%) | 124,058 |
13 Jun 2019 | USD | 46.29 | 46.38 | 46.1 | 46.17 | 46.17 | +0.1 (+0.22%) | 969,665 |
12 Jun 2019 | USD | 46.06 | 46.33 | 45.9393 | 46.07 | 46.07 | -0.11 (-0.24%) | 485,356 |
11 Jun 2019 | USD | 46.56 | 46.6499 | 45.8501 | 46.18 | 46.18 | -0.06 (-0.13%) | 339,352 |
10 Jun 2019 | USD | 46.16 | 46.56 | 46.0201 | 46.24 | 46.24 | +0.41 (+0.89%) | 2,517,061 |
7 Jun 2019 | USD | 45.5 | 45.9 | 45.4 | 45.83 | 45.83 | +0.72 (+1.60%) | 203,014 |
6 Jun 2019 | USD | 44.9 | 45.19 | 44.58 | 45.11 | 45.11 | +0.15 (+0.33%) | 109,037 |
5 Jun 2019 | USD | 44.75 | 44.96 | 44.5 | 44.96 | 44.96 | +0.68 (+1.54%) | 143,667 |
4 Jun 2019 | USD | 43.38 | 44.3 | 43.19 | 44.28 | 44.28 | +1.13 (+2.62%) | 189,264 |
3 Jun 2019 | USD | 43.94 | 44.1891 | 42.85 | 43.15 | 43.15 | -0.84 (-1.91%) | 196,859 |
31 May 2019 | USD | 44.12 | 44.12 | 43.705 | 43.99 | 43.99 | -0.39 (-0.88%) | 144,367 |
30 May 2019 | USD | 44.13 | 44.53 | 44.13 | 44.38 | 44.38 | +0.31 (+0.70%) | 147,780 |
29 May 2019 | USD | 44.34 | 44.34 | 43.8241 | 44.07 | 44.07 | -0.67 (-1.50%) | 174,358 |
28 May 2019 | USD | 44.56 | 45.16 | 44.55 | 44.74 | 44.74 | +0.24 (+0.54%) | 256,787 |
27 May 2019 | USD | 44.5 | 44.5 | 44.5 | 44.5 | 44.5 | 0.0 (0.0%) | 0 |