Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | USD | 22.69 | 22.92 | 22.34 | 22.6 | 22.6 | -0.18 (-0.79%) | 217,100 |
18 Sep 2019 | USD | 22.2 | 23.84 | 21.97 | 22.78 | 22.78 | +0.68 (+3.08%) | 464,500 |
17 Sep 2019 | USD | 22.08 | 22.79 | 21.83 | 22.1 | 22.1 | +0.11 (+0.50%) | 633,500 |
16 Sep 2019 | USD | 21.56 | 22.35 | 21.43 | 21.99 | 21.99 | +0.14 (+0.64%) | 488,200 |
13 Sep 2019 | USD | 22.09 | 22.09 | 21.58 | 21.85 | 21.85 | -0.13 (-0.59%) | 315,100 |
12 Sep 2019 | USD | 22.12 | 22.54 | 21.9 | 21.98 | 21.98 | -0.02 (-0.09%) | 608,000 |
11 Sep 2019 | USD | 22.16 | 22.4 | 21.51 | 22 | 22 | -0.16 (-0.72%) | 762,300 |
10 Sep 2019 | USD | 22.93 | 23.01 | 21.73 | 22.16 | 22.16 | -0.88 (-3.82%) | 745,900 |
9 Sep 2019 | USD | 24.81 | 24.87 | 22.98 | 23.04 | 23.04 | -1.81 (-7.28%) | 483,200 |
6 Sep 2019 | USD | 24.44 | 24.9 | 23.91 | 24.85 | 24.85 | +0.44 (+1.80%) | 369,400 |
5 Sep 2019 | USD | 23.89 | 24.53 | 23.06 | 24.41 | 24.41 | +0.88 (+3.74%) | 443,000 |
4 Sep 2019 | USD | 24.39 | 24.5 | 23.4 | 23.53 | 23.53 | -0.68 (-2.81%) | 486,000 |
3 Sep 2019 | USD | 25.18 | 25.91 | 24.11 | 24.21 | 24.21 | -1.27 (-4.98%) | 439,200 |
2 Sep 2019 | USD | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.0 (0.0%) | 0 |
30 Aug 2019 | USD | 25.32 | 25.72 | 24.37 | 25.48 | 25.48 | +0.27 (+1.07%) | 428,100 |
29 Aug 2019 | USD | 24.39 | 25.27 | 23.76 | 25.21 | 25.21 | +1.15 (+4.78%) | 491,500 |
28 Aug 2019 | USD | 23.58 | 24.27 | 23.24 | 24.06 | 24.06 | +0.32 (+1.35%) | 442,500 |
27 Aug 2019 | USD | 23.62 | 24.14 | 23.22 | 23.74 | 23.74 | +0.17 (+0.72%) | 907,300 |
26 Aug 2019 | USD | 23.74 | 23.85 | 22.52 | 23.57 | 23.57 | +0.22 (+0.94%) | 658,000 |
23 Aug 2019 | USD | 24.95 | 24.99 | 23.19 | 23.35 | 23.35 | -1.94 (-7.67%) | 796,500 |
22 Aug 2019 | USD | 26.99 | 27.44 | 24.71 | 25.29 | 25.29 | -1.72 (-6.37%) | 725,900 |
21 Aug 2019 | USD | 27.54 | 27.66 | 26.81 | 27.01 | 27.01 | -0.25 (-0.92%) | 488,200 |
20 Aug 2019 | USD | 28.1 | 28.2 | 26.98 | 27.26 | 27.26 | -0.99 (-3.50%) | 397,500 |
19 Aug 2019 | USD | 27.99 | 28.58 | 27.51 | 28.25 | 28.25 | +0.68 (+2.47%) | 334,600 |
16 Aug 2019 | USD | 27.03 | 27.68 | 26.55 | 27.57 | 27.57 | +0.99 (+3.72%) | 346,800 |
15 Aug 2019 | USD | 26.4 | 27.06 | 26.05 | 26.58 | 26.58 | +0.06 (+0.23%) | 328,500 |
14 Aug 2019 | USD | 25.16 | 27 | 24.51 | 26.52 | 26.52 | -0.14 (-0.53%) | 572,800 |
13 Aug 2019 | USD | 25.14 | 26.84 | 24.91 | 26.66 | 26.66 | +1.66 (+6.64%) | 387,900 |
12 Aug 2019 | USD | 24.48 | 25.4 | 24.2 | 25 | 25 | +0.06 (+0.24%) | 614,000 |
9 Aug 2019 | USD | 25.53 | 25.85 | 24.38 | 24.94 | 24.94 | -0.76 (-2.96%) | 527,100 |