Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | USD | 25.47 | 26.36 | 25.18 | 25.7 | 25.7 | +0.37 (+1.46%) | 493,600 |
7 Aug 2019 | USD | 25.5 | 25.55 | 24.44 | 25.33 | 25.33 | -0.23 (-0.90%) | 601,800 |
6 Aug 2019 | USD | 25.28 | 25.97 | 24.6 | 25.56 | 25.56 | +0.23 (+0.91%) | 664,300 |
5 Aug 2019 | USD | 26.99 | 27.12 | 25.07 | 25.33 | 25.33 | -1.98 (-7.25%) | 709,500 |
2 Aug 2019 | USD | 28.52 | 29.89 | 27.2 | 27.31 | 27.31 | -1.3 (-4.54%) | 670,700 |
1 Aug 2019 | USD | 32.31 | 34.78 | 27.1 | 28.61 | 28.61 | -4.25 (-12.93%) | 1,613,500 |
31 Jul 2019 | USD | 32.95 | 34.16 | 32.45 | 32.86 | 32.86 | -0.09 (-0.27%) | 573,000 |
30 Jul 2019 | USD | 32.31 | 33.31 | 32 | 32.95 | 32.95 | +0.62 (+1.92%) | 567,500 |
29 Jul 2019 | USD | 32.91 | 32.91 | 31.92 | 32.33 | 32.33 | -0.4 (-1.22%) | 562,400 |
26 Jul 2019 | USD | 32.33 | 32.82 | 31.86 | 32.73 | 32.73 | +0.63 (+1.96%) | 433,100 |
25 Jul 2019 | USD | 32.26 | 32.52 | 31.79 | 32.1 | 32.1 | -0.07 (-0.22%) | 509,700 |
24 Jul 2019 | USD | 31.42 | 32.28 | 30.65 | 32.17 | 32.17 | +0.73 (+2.32%) | 289,200 |
23 Jul 2019 | USD | 31.97 | 32 | 30.63 | 31.44 | 31.44 | -0.37 (-1.16%) | 545,600 |
22 Jul 2019 | USD | 31.91 | 32.35 | 31.58 | 31.81 | 31.81 | +0.03 (+0.09%) | 448,000 |
19 Jul 2019 | USD | 31.58 | 32.99 | 31.1 | 31.78 | 31.78 | +0.19 (+0.60%) | 638,900 |
18 Jul 2019 | USD | 30.16 | 32.23 | 30.16 | 31.59 | 31.59 | +1.19 (+3.91%) | 877,700 |
17 Jul 2019 | USD | 30.39 | 30.94 | 30.15 | 30.4 | 30.4 | -0.1 (-0.33%) | 376,100 |
16 Jul 2019 | USD | 30 | 30.7 | 29.45 | 30.5 | 30.5 | +0.37 (+1.23%) | 416,800 |
15 Jul 2019 | USD | 29.61 | 30.52 | 29.13 | 30.13 | 30.13 | +0.57 (+1.93%) | 580,600 |
12 Jul 2019 | USD | 29.21 | 29.85 | 29.12 | 29.56 | 29.56 | +0.31 (+1.06%) | 691,800 |
11 Jul 2019 | USD | 28.33 | 29.3 | 27.8 | 29.25 | 29.25 | +0.86 (+3.03%) | 683,900 |
10 Jul 2019 | USD | 28.94 | 30 | 28.16 | 28.39 | 28.39 | -0.41 (-1.42%) | 425,300 |
9 Jul 2019 | USD | 28.12 | 28.8 | 27.89 | 28.8 | 28.8 | +0.53 (+1.87%) | 421,700 |
8 Jul 2019 | USD | 29.13 | 29.16 | 28.03 | 28.27 | 28.27 | -0.86 (-2.95%) | 636,000 |
5 Jul 2019 | USD | 29.64 | 29.64 | 28.32 | 29.13 | 29.13 | -0.39 (-1.32%) | 299,800 |
4 Jul 2019 | USD | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 29.72 | 29.96 | 29.32 | 29.52 | 29.52 | -0.05 (-0.17%) | 208,200 |
2 Jul 2019 | USD | 29.22 | 30.12 | 29.22 | 29.57 | 29.57 | +0.21 (+0.72%) | 349,400 |
1 Jul 2019 | USD | 30.39 | 30.85 | 29.04 | 29.36 | 29.36 | -0.99 (-3.26%) | 800,700 |
28 Jun 2019 | USD | 27.53 | 30.59 | 27.4 | 30.35 | 30.35 | +2.77 (+10.04%) | 4,320,300 |