Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 30.08 | 30.195 | 29.87 | 30.08 | 30.08 | -0.12 (-0.40%) | 2,629,938 |
4 Jul 2019 | USD | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 29.73 | 30.27 | 29.73 | 30.2 | 30.2 | +0.44 (+1.48%) | 1,755,707 |
2 Jul 2019 | USD | 29.55 | 29.83 | 29.33 | 29.76 | 29.76 | +0.28 (+0.95%) | 2,213,523 |
1 Jul 2019 | USD | 29.12 | 29.56 | 28.98 | 29.48 | 29.48 | +0.58 (+2.01%) | 4,037,496 |
28 Jun 2019 | USD | 28.75 | 29.06 | 28.58 | 28.9 | 28.9 | +0.22 (+0.77%) | 7,596,107 |
27 Jun 2019 | USD | 28.82 | 28.82 | 28.32 | 28.68 | 28.68 | -0.08 (-0.28%) | 3,907,637 |
26 Jun 2019 | USD | 29.64 | 29.76 | 28.57 | 28.76 | 28.76 | -0.81 (-2.74%) | 3,861,485 |
25 Jun 2019 | USD | 29.97 | 30.07 | 29.42 | 29.57 | 29.57 | -0.4 (-1.33%) | 4,426,742 |
24 Jun 2019 | USD | 30.67 | 30.67 | 29.545 | 29.97 | 29.97 | -0.68 (-2.22%) | 5,406,550 |
21 Jun 2019 | USD | 30.89 | 31.06 | 30.11 | 30.65 | 30.65 | -0.26 (-0.84%) | 4,805,473 |
20 Jun 2019 | USD | 30.62 | 30.99 | 30.565 | 30.91 | 30.91 | +0.48 (+1.58%) | 5,354,558 |
19 Jun 2019 | USD | 29.94 | 30.53 | 29.81 | 30.43 | 30.43 | +0.36 (+1.20%) | 2,073,168 |
18 Jun 2019 | USD | 30.12 | 30.18 | 29.625 | 30.07 | 30.07 | +0.03 (+0.10%) | 3,011,095 |
17 Jun 2019 | USD | 29.39 | 30.05 | 29.24 | 30.04 | 30.04 | +1.41 (+4.92%) | 3,330,238 |
14 Jun 2019 | USD | 28.61 | 28.82 | 28.48 | 28.63 | 28.63 | +0.01 (+0.03%) | 1,759,388 |
13 Jun 2019 | USD | 28.52 | 28.75 | 28.37 | 28.62 | 28.62 | +0.14 (+0.49%) | 2,142,761 |
12 Jun 2019 | USD | 28.36 | 28.69 | 28.36 | 28.48 | 28.48 | +0.15 (+0.53%) | 2,015,149 |
11 Jun 2019 | USD | 28.65 | 28.74 | 27.99 | 28.33 | 28.33 | -0.29 (-1.01%) | 2,093,554 |
10 Jun 2019 | USD | 28.48 | 28.65 | 28.3 | 28.62 | 28.62 | +0.28 (+0.99%) | 2,903,343 |
7 Jun 2019 | USD | 28.49 | 28.7 | 28.31 | 28.34 | 28.34 | -0.02 (-0.07%) | 1,711,895 |
6 Jun 2019 | USD | 28.38 | 28.54 | 28.22 | 28.36 | 28.36 | 0.0 (0.0%) | 1,348,939 |
5 Jun 2019 | USD | 28.2 | 28.56 | 28.14 | 28.36 | 28.36 | +0.29 (+1.03%) | 1,682,974 |
4 Jun 2019 | USD | 28.31 | 28.4275 | 27.915 | 28.07 | 28.07 | -0.12 (-0.43%) | 2,152,704 |
3 Jun 2019 | USD | 28.28 | 28.31 | 27.97 | 28.19 | 28.19 | 0.0 (0.0%) | 1,682,506 |
31 May 2019 | USD | 28.1 | 28.355 | 27.93 | 28.19 | 28.19 | -0.18 (-0.63%) | 1,376,345 |
30 May 2019 | USD | 28.47 | 28.57 | 28.27 | 28.37 | 28.37 | -0.06 (-0.21%) | 1,437,620 |
29 May 2019 | USD | 28.64 | 28.67 | 28.09 | 28.43 | 28.43 | -0.41 (-1.42%) | 2,220,870 |
28 May 2019 | USD | 29.22 | 29.33 | 28.78 | 28.84 | 28.84 | -0.37 (-1.27%) | 2,253,624 |
27 May 2019 | USD | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.0 (0.0%) | 0 |