Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2019 | USD | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 50.64 | 50.94 | 50.46 | 50.94 | 50.94 | +0.46 (+0.91%) | 178,311 |
2 Jul 2019 | USD | 50.84 | 51.03 | 50.24 | 50.48 | 50.48 | -0.5 (-0.98%) | 406,496 |
1 Jul 2019 | USD | 51.02 | 51.39 | 50.68 | 50.98 | 50.98 | +0.52 (+1.03%) | 645,484 |
28 Jun 2019 | USD | 50.19 | 50.62 | 49.85 | 50.46 | 50.46 | +0.97 (+1.96%) | 945,802 |
27 Jun 2019 | USD | 49.19 | 49.67 | 49.19 | 49.49 | 49.49 | +0.45 (+0.92%) | 1,439,797 |
26 Jun 2019 | USD | 49.14 | 49.44 | 48.98 | 49.04 | 49.04 | +0.08 (+0.16%) | 1,081,945 |
25 Jun 2019 | USD | 49.04 | 49.18 | 48.41 | 48.96 | 48.96 | -0.09 (-0.18%) | 282,072 |
24 Jun 2019 | USD | 49.31 | 49.7 | 49.02 | 49.05 | 49.05 | -0.6 (-1.21%) | 194,770 |
21 Jun 2019 | USD | 49.63 | 50.06 | 49.61 | 49.65 | 49.65 | +0.05 (+0.10%) | 249,039 |
20 Jun 2019 | USD | 49.79 | 49.79 | 48.82 | 49.6 | 49.6 | +0.12 (+0.24%) | 872,002 |
19 Jun 2019 | USD | 50.01 | 50.54 | 49.41 | 49.48 | 49.48 | -0.46 (-0.92%) | 1,508,211 |
18 Jun 2019 | USD | 49.13 | 50.12 | 49.07 | 49.94 | 49.94 | +0.8 (+1.63%) | 238,380 |
17 Jun 2019 | USD | 49.82 | 50.04 | 49.08 | 49.14 | 49.14 | -0.67 (-1.35%) | 825,050 |
14 Jun 2019 | USD | 49.64 | 49.98 | 49.2 | 49.81 | 49.81 | +0.18 (+0.36%) | 774,319 |
13 Jun 2019 | USD | 49.6 | 49.92 | 49.43 | 49.63 | 49.63 | +0.15 (+0.30%) | 517,998 |
12 Jun 2019 | USD | 49.96 | 50.08 | 49.4 | 49.48 | 49.48 | -0.59 (-1.18%) | 714,857 |
11 Jun 2019 | USD | 50.1 | 50.56 | 49.8934 | 50.07 | 50.07 | +0.3 (+0.60%) | 2,129,784 |
10 Jun 2019 | USD | 49.69 | 50.29 | 49.69 | 49.77 | 49.77 | +0.54 (+1.10%) | 912,972 |
7 Jun 2019 | USD | 49.4 | 49.56 | 49.18 | 49.23 | 49.23 | -0.35 (-0.71%) | 2,285,635 |
6 Jun 2019 | USD | 49.39 | 49.79 | 49.09 | 49.58 | 49.58 | +0.12 (+0.24%) | 349,121 |
5 Jun 2019 | USD | 49.48 | 49.62 | 48.88 | 49.46 | 49.46 | -0.06 (-0.12%) | 916,175 |
4 Jun 2019 | USD | 48.51 | 49.58 | 48.51 | 49.52 | 49.52 | +1.67 (+3.49%) | 288,671 |
3 Jun 2019 | USD | 47.4 | 48.11 | 47.3 | 47.85 | 47.85 | +0.41 (+0.86%) | 183,975 |
31 May 2019 | USD | 47.54 | 47.87 | 47.41 | 47.44 | 47.44 | -0.85 (-1.76%) | 355,035 |
30 May 2019 | USD | 49.04 | 49.31 | 47.97 | 48.29 | 48.29 | -0.59 (-1.21%) | 1,551,594 |
29 May 2019 | USD | 48.38 | 48.95 | 48.1 | 48.88 | 48.88 | +0.06 (+0.12%) | 3,193,011 |
28 May 2019 | USD | 49.31 | 49.5 | 48.8 | 48.82 | 48.82 | -0.68 (-1.37%) | 300,499 |
27 May 2019 | USD | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 49.22 | 49.62 | 49.19 | 49.5 | 49.5 | +0.49 (+1.00%) | 626,409 |