Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | USD | 27.72 | 28.0674 | 27.215 | 27.95 | 27.95 | +0.38 (+1.38%) | 491,069 |
28 May 2019 | USD | 27.61 | 28.015 | 27.31 | 27.57 | 27.57 | -0.19 (-0.68%) | 869,783 |
27 May 2019 | USD | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 26.85 | 27.78 | 26.84 | 27.76 | 27.76 | +0.9 (+3.35%) | 264,554 |
23 May 2019 | USD | 26.52 | 26.87 | 26.3 | 26.86 | 26.86 | +0.07 (+0.26%) | 229,813 |
22 May 2019 | USD | 27.45 | 27.59 | 26.74 | 26.79 | 26.79 | -0.18 (-0.67%) | 226,189 |
21 May 2019 | USD | 26.93 | 27.69 | 26.89 | 26.97 | 26.97 | +0.17 (+0.63%) | 190,372 |
20 May 2019 | USD | 26.58 | 27.56 | 26.35 | 26.8 | 26.8 | -0.05 (-0.19%) | 329,971 |
17 May 2019 | USD | 27.53 | 27.61 | 26.83 | 26.85 | 26.85 | -0.93 (-3.35%) | 229,824 |
16 May 2019 | USD | 27.92 | 28.37 | 27.23 | 27.78 | 27.78 | -0.22 (-0.79%) | 258,134 |
15 May 2019 | USD | 27.9 | 28.84 | 27.51 | 28 | 28 | -0.18 (-0.64%) | 403,187 |
14 May 2019 | USD | 26.29 | 28.46 | 26.07 | 28.18 | 28.18 | +1.65 (+6.22%) | 538,683 |
13 May 2019 | USD | 28.51 | 28.52 | 25.86 | 26.53 | 26.53 | -2.46 (-8.49%) | 574,904 |
10 May 2019 | USD | 27.01 | 29.29 | 26.13 | 28.99 | 28.99 | +1.98 (+7.33%) | 742,248 |
9 May 2019 | USD | 26.89 | 27.13 | 25.92 | 27.01 | 27.01 | -0.3 (-1.10%) | 595,454 |
8 May 2019 | USD | 27.56 | 27.63 | 26.64 | 27.31 | 27.31 | -0.43 (-1.55%) | 349,245 |
7 May 2019 | USD | 27.57 | 28.1 | 27.27 | 27.74 | 27.74 | +0.03 (+0.11%) | 419,868 |
6 May 2019 | USD | 27.41 | 28.14 | 27.25 | 27.71 | 27.71 | -0.25 (-0.89%) | 363,918 |
3 May 2019 | USD | 27.25 | 27.97 | 27.1 | 27.96 | 27.96 | +0.86 (+3.17%) | 267,731 |
2 May 2019 | USD | 25.97 | 27.13 | 25.57 | 27.1 | 27.1 | +1.13 (+4.35%) | 324,849 |
1 May 2019 | USD | 25.99 | 26.143 | 25.51 | 25.97 | 25.97 | 0.0 (0.0%) | 285,096 |
30 Apr 2019 | USD | 26.05 | 26.78 | 25.51 | 25.97 | 25.97 | -0.11 (-0.42%) | 251,805 |
29 Apr 2019 | USD | 25.64 | 26.24 | 25.44 | 26.08 | 26.08 | +0.35 (+1.36%) | 448,678 |
26 Apr 2019 | USD | 25.34 | 25.95 | 25.0375 | 25.73 | 25.73 | +0.41 (+1.62%) | 152,943 |
25 Apr 2019 | USD | 24.42 | 25.48 | 24.25 | 25.32 | 25.32 | +0.89 (+3.64%) | 531,849 |
24 Apr 2019 | USD | 25.23 | 25.24 | 24.42 | 24.43 | 24.43 | -0.69 (-2.75%) | 432,007 |
23 Apr 2019 | USD | 23.98 | 25.5799 | 23.8 | 25.12 | 25.12 | +1.2 (+5.02%) | 397,898 |
22 Apr 2019 | USD | 23.28 | 24.18 | 23.06 | 23.92 | 23.92 | +0.21 (+0.89%) | 285,587 |
19 Apr 2019 | USD | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 23.98 | 24.16 | 23.54 | 23.71 | 23.71 | -0.13 (-0.55%) | 337,481 |