Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | USD | 26.49 | 26.92 | 26.42 | 26.91 | 26.91 | +0.56 (+2.13%) | 1,616,766 |
23 May 2019 | USD | 26.19 | 26.95 | 26.055 | 26.35 | 26.35 | -0.03 (-0.11%) | 1,348,466 |
22 May 2019 | USD | 26.24 | 26.92 | 26.11 | 26.38 | 26.38 | -0.27 (-1.01%) | 1,196,039 |
21 May 2019 | USD | 26.41 | 26.825 | 26.35 | 26.65 | 26.65 | +0.24 (+0.91%) | 784,138 |
20 May 2019 | USD | 26.84 | 26.95 | 26.32 | 26.41 | 26.41 | -0.54 (-2.00%) | 1,656,878 |
17 May 2019 | USD | 27.2 | 27.48 | 26.93 | 26.95 | 26.95 | -0.42 (-1.53%) | 896,882 |
16 May 2019 | USD | 27.28 | 27.64 | 27.09 | 27.37 | 27.37 | +0.58 (+2.16%) | 1,319,982 |
15 May 2019 | USD | 26.7 | 27.06 | 26.58 | 26.79 | 26.79 | -0.1 (-0.37%) | 760,892 |
14 May 2019 | USD | 26.09 | 27.425 | 26.02 | 26.89 | 26.89 | +0.78 (+2.99%) | 1,964,016 |
13 May 2019 | USD | 26.22 | 26.39 | 25.8544 | 26.11 | 26.11 | -0.01 (-0.04%) | 1,509,284 |
10 May 2019 | USD | 25.74 | 26.2 | 25.59 | 26.12 | 26.12 | +0.29 (+1.12%) | 1,184,716 |
9 May 2019 | USD | 25.11 | 25.9 | 25.01 | 25.83 | 25.83 | +0.57 (+2.26%) | 1,372,944 |
8 May 2019 | USD | 25.74 | 25.94 | 25.25 | 25.26 | 25.26 | -0.46 (-1.79%) | 821,150 |
7 May 2019 | USD | 26.2 | 26.26 | 25.475 | 25.72 | 25.72 | -0.57 (-2.17%) | 913,971 |
6 May 2019 | USD | 25.91 | 26.36 | 25.7 | 26.29 | 26.29 | +0.04 (+0.15%) | 903,675 |
3 May 2019 | USD | 26.29 | 26.46 | 25.96 | 26.25 | 26.25 | +0.04 (+0.15%) | 1,000,952 |
2 May 2019 | USD | 25.61 | 26.32 | 25.4 | 26.21 | 26.21 | +0.58 (+2.26%) | 1,408,470 |
1 May 2019 | USD | 26.03 | 26.48 | 25.56 | 25.63 | 25.63 | -0.28 (-1.08%) | 1,878,741 |
30 Apr 2019 | USD | 25.85 | 26.03 | 25.67 | 25.91 | 25.91 | +0.04 (+0.15%) | 1,142,017 |
29 Apr 2019 | USD | 25.61 | 25.93 | 25.43 | 25.87 | 25.87 | +0.31 (+1.21%) | 1,092,515 |
26 Apr 2019 | USD | 25.56 | 25.66 | 25.14 | 25.56 | 25.56 | 0.0 (0.0%) | 1,341,212 |
25 Apr 2019 | USD | 25.67 | 25.78 | 24.61 | 25.56 | 25.56 | -0.55 (-2.11%) | 2,210,175 |
24 Apr 2019 | USD | 26.1 | 26.53 | 25.74 | 26.11 | 26.11 | +0.18 (+0.69%) | 1,390,834 |
23 Apr 2019 | USD | 25.4 | 26.0236 | 25.3 | 25.93 | 25.93 | +0.74 (+2.94%) | 1,929,808 |
22 Apr 2019 | USD | 25.83 | 25.975 | 25.18 | 25.19 | 25.19 | -0.73 (-2.82%) | 1,537,266 |
19 Apr 2019 | USD | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 25.5 | 25.94 | 25.42 | 25.92 | 25.92 | +0.36 (+1.41%) | 1,833,772 |
17 Apr 2019 | USD | 25.36 | 25.655 | 25.105 | 25.56 | 25.56 | +0.28 (+1.11%) | 1,417,746 |
16 Apr 2019 | USD | 25.51 | 25.55 | 25.19 | 25.28 | 25.28 | -0.13 (-0.51%) | 1,037,073 |
15 Apr 2019 | USD | 25.66 | 25.83 | 25.19 | 25.41 | 25.41 | -0.23 (-0.90%) | 1,972,676 |