Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2019 | USD | 48.95 | 49.94 | 48.68 | 49.22 | 49.22 | +0.3 (+0.61%) | 203,313 |
16 Jul 2019 | USD | 48.71 | 49.94 | 48.62 | 48.92 | 48.92 | +0.2 (+0.41%) | 219,823 |
15 Jul 2019 | USD | 48.24 | 49.38 | 48.06 | 48.72 | 48.72 | +0.41 (+0.85%) | 201,228 |
12 Jul 2019 | USD | 48.18 | 48.46 | 46.95 | 48.31 | 48.31 | +0.09 (+0.19%) | 513,311 |
11 Jul 2019 | USD | 50.1 | 50.25 | 47.87 | 48.22 | 48.22 | -1.95 (-3.89%) | 453,914 |
10 Jul 2019 | USD | 49.04 | 50.3 | 48.91 | 50.17 | 50.17 | +1.7 (+3.51%) | 422,321 |
9 Jul 2019 | USD | 46.66 | 48.53 | 46.59 | 48.47 | 48.47 | +1.81 (+3.88%) | 326,531 |
8 Jul 2019 | USD | 46.59 | 47.36 | 46.18 | 46.66 | 46.66 | -0.22 (-0.47%) | 221,818 |
5 Jul 2019 | USD | 46.95 | 47.31 | 46.23 | 46.88 | 46.88 | -0.18 (-0.38%) | 122,173 |
4 Jul 2019 | USD | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 47.09 | 47.42 | 46.78 | 47.06 | 47.06 | +0.19 (+0.41%) | 130,020 |
2 Jul 2019 | USD | 46.75 | 47.58 | 46.47 | 46.87 | 46.87 | +0.14 (+0.30%) | 184,033 |
1 Jul 2019 | USD | 46.84 | 47.18 | 46.21 | 46.73 | 46.73 | +0.02 (+0.04%) | 215,337 |
28 Jun 2019 | USD | 46.09 | 46.81 | 45.6 | 46.71 | 46.71 | +0.58 (+1.26%) | 388,136 |
27 Jun 2019 | USD | 45.35 | 46.45 | 45.24 | 46.13 | 46.13 | +1.04 (+2.31%) | 237,388 |
26 Jun 2019 | USD | 45.27 | 46.07 | 44.69 | 45.09 | 45.09 | +0.08 (+0.18%) | 251,995 |
25 Jun 2019 | USD | 45.39 | 45.81 | 44.63 | 45.01 | 45.01 | -0.12 (-0.27%) | 254,414 |
24 Jun 2019 | USD | 46.6 | 46.85 | 44.96 | 45.13 | 45.13 | -1.5 (-3.22%) | 373,829 |
21 Jun 2019 | USD | 47.06 | 47.35 | 46.49 | 46.63 | 46.63 | -0.66 (-1.40%) | 859,391 |
20 Jun 2019 | USD | 47.38 | 48.63 | 47.18 | 47.29 | 47.29 | +0.77 (+1.66%) | 447,138 |
19 Jun 2019 | USD | 46.78 | 47.08 | 45.06 | 46.52 | 46.52 | -0.33 (-0.70%) | 569,802 |
18 Jun 2019 | USD | 46.74 | 48.07 | 46.69 | 46.85 | 46.85 | +0.77 (+1.67%) | 324,708 |
17 Jun 2019 | USD | 44.27 | 47.94 | 44.27 | 46.08 | 46.08 | +2.19 (+4.99%) | 618,595 |
14 Jun 2019 | USD | 43.54 | 44.17 | 42.34 | 43.89 | 43.89 | -0.03 (-0.07%) | 311,018 |
13 Jun 2019 | USD | 45.05 | 45.74 | 43.59 | 43.92 | 43.92 | -0.76 (-1.70%) | 452,331 |
12 Jun 2019 | USD | 43.9 | 44.76 | 43.69 | 44.68 | 44.68 | +0.5 (+1.13%) | 649,187 |
11 Jun 2019 | USD | 45.04 | 45.04 | 43.55 | 44.18 | 44.18 | -0.5 (-1.12%) | 661,864 |
10 Jun 2019 | USD | 45.74 | 46.5 | 44.58 | 44.68 | 44.68 | -0.96 (-2.10%) | 357,616 |
7 Jun 2019 | USD | 45.48 | 46.47 | 45.32 | 45.64 | 45.64 | +0.17 (+0.37%) | 209,486 |
6 Jun 2019 | USD | 45.37 | 45.88 | 44.97 | 45.47 | 45.47 | -0.03 (-0.07%) | 178,579 |