Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | USD | 44.42 | 46.24 | 44.42 | 45.16 | 45.16 | +0.16 (+0.36%) | 329,308 |
4 Sep 2019 | USD | 44 | 45.8 | 44 | 45 | 45 | +1 (+2.27%) | 405,119 |
3 Sep 2019 | USD | 43.72 | 44.86 | 42.66 | 44 | 44 | +0.24 (+0.55%) | 570,537 |
2 Sep 2019 | USD | 41.5 | 43.76 | 41.5 | 43.76 | 43.76 | +2.48 (+6.01%) | 576,813 |
30 Aug 2019 | USD | 41 | 42.32 | 40.5 | 41.28 | 41.28 | -0.22 (-0.53%) | 172,496 |
29 Aug 2019 | USD | 41.3 | 41.62 | 40.78 | 41.5 | 41.5 | +0.5 (+1.22%) | 269,113 |
28 Aug 2019 | USD | 40.78 | 41.28 | 40.36 | 41 | 41 | +0.22 (+0.54%) | 218,353 |
27 Aug 2019 | USD | 39.72 | 41.08 | 39.48 | 40.78 | 40.78 | +0.78 (+1.95%) | 229,297 |
26 Aug 2019 | USD | 40.22 | 40.22 | 39.46 | 40 | 40 | -0.42 (-1.04%) | 232,026 |
23 Aug 2019 | USD | 41.74 | 41.98 | 39.32 | 40.42 | 40.42 | -1.32 (-3.16%) | 132,636 |
22 Aug 2019 | USD | 41.6 | 42.24 | 40.84 | 41.74 | 41.74 | +0.32 (+0.77%) | 154,637 |
21 Aug 2019 | USD | 40.44 | 41.5 | 40.4 | 41.42 | 41.42 | +0.98 (+2.42%) | 270,510 |
20 Aug 2019 | USD | 40.8 | 41.48 | 40.24 | 40.44 | 40.44 | -0.68 (-1.65%) | 97,394 |
19 Aug 2019 | USD | 40.2 | 41.4 | 40.18 | 41.12 | 41.12 | +1.1 (+2.75%) | 146,223 |
16 Aug 2019 | USD | 39 | 40.3 | 39 | 40.02 | 40.02 | +1.04 (+2.67%) | 271,900 |
15 Aug 2019 | USD | 39.26 | 39.34 | 38.1 | 38.98 | 38.98 | +0.18 (+0.46%) | 532,590 |
14 Aug 2019 | USD | 41 | 41 | 38.5 | 38.8 | 38.8 | -1.34 (-3.34%) | 371,896 |
13 Aug 2019 | USD | 39 | 40.34 | 38.98 | 40.14 | 40.14 | +0.64 (+1.62%) | 383,901 |
12 Aug 2019 | USD | 39.6 | 40.4 | 38.88 | 39.5 | 39.5 | -0.06 (-0.15%) | 252,852 |
9 Aug 2019 | USD | 41 | 41 | 39.32 | 39.56 | 39.56 | -0.72 (-1.79%) | 192,269 |
8 Aug 2019 | USD | 39.78 | 40.28 | 39.68 | 40.28 | 40.28 | +0.78 (+1.97%) | 161,972 |
7 Aug 2019 | USD | 40.56 | 41.54 | 39.5 | 39.5 | 39.5 | -0.6 (-1.50%) | 203,334 |
6 Aug 2019 | USD | 39.9 | 40.38 | 39.8 | 40.1 | 40.1 | +0.1 (+0.25%) | 225,310 |
5 Aug 2019 | USD | 40.68 | 41 | 39.7 | 40 | 40 | -1.82 (-4.35%) | 472,153 |
2 Aug 2019 | USD | 43.82 | 43.82 | 41.74 | 41.82 | 41.82 | -1.98 (-4.52%) | 319,325 |
1 Aug 2019 | USD | 44.68 | 44.68 | 43.54 | 43.8 | 43.8 | -0.44 (-0.99%) | 155,744 |
31 Jul 2019 | USD | 43.6 | 44.92 | 43.6 | 44.24 | 44.24 | +0.42 (+0.96%) | 563,882 |
30 Jul 2019 | USD | 44 | 44.2 | 43.16 | 43.82 | 43.82 | -0.18 (-0.41%) | 680,348 |
29 Jul 2019 | USD | 43.7 | 44.34 | 43.34 | 44 | 44 | +0.5 (+1.15%) | 348,768 |
26 Jul 2019 | USD | 43.38 | 43.58 | 42.54 | 43.5 | 43.5 | +0.6 (+1.40%) | 223,153 |