Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2019 | USD | 39.9 | 40.57 | 39.03 | 40.51 | 40.51 | +0.15 (+0.37%) | 1,322,539 |
4 Jul 2019 | USD | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 39.75 | 40.82 | 39.61 | 40.36 | 40.36 | +0.84 (+2.13%) | 1,244,019 |
2 Jul 2019 | USD | 38.53 | 39.68 | 38.36 | 39.52 | 39.52 | +0.99 (+2.57%) | 1,318,955 |
1 Jul 2019 | USD | 39.93 | 40.36 | 38.31 | 38.53 | 38.53 | -0.44 (-1.13%) | 2,053,325 |
28 Jun 2019 | USD | 38.18 | 39.195 | 37.71 | 38.97 | 38.97 | +1.33 (+3.53%) | 1,798,340 |
27 Jun 2019 | USD | 38 | 38.05 | 37.5 | 37.64 | 37.64 | -0.19 (-0.50%) | 891,445 |
26 Jun 2019 | USD | 37.46 | 38.08 | 37.21 | 37.83 | 37.83 | +0.75 (+2.02%) | 1,467,432 |
25 Jun 2019 | USD | 37.2 | 37.69 | 36.64 | 37.08 | 37.08 | -0.22 (-0.59%) | 4,926,294 |
24 Jun 2019 | USD | 37.68 | 38.25 | 37.17 | 37.3 | 37.3 | -0.29 (-0.77%) | 1,257,525 |
21 Jun 2019 | USD | 37.31 | 37.64 | 36.64 | 37.59 | 37.59 | +0.19 (+0.51%) | 1,627,927 |
20 Jun 2019 | USD | 37.1 | 37.69 | 36.66 | 37.4 | 37.4 | +0.95 (+2.61%) | 3,208,750 |
19 Jun 2019 | USD | 36.7 | 36.78 | 35.52 | 36.45 | 36.45 | -0.17 (-0.46%) | 1,863,843 |
18 Jun 2019 | USD | 36.49 | 37.27 | 35.88 | 36.62 | 36.62 | +0.79 (+2.20%) | 2,422,691 |
17 Jun 2019 | USD | 35.87 | 36.1 | 34.93 | 35.83 | 35.83 | +0.29 (+0.82%) | 1,858,638 |
14 Jun 2019 | USD | 36.54 | 36.77 | 35.54 | 35.54 | 35.54 | -1.31 (-3.55%) | 2,070,684 |
13 Jun 2019 | USD | 36.27 | 36.85 | 35.6 | 36.85 | 36.85 | +0.62 (+1.71%) | 1,742,568 |
12 Jun 2019 | USD | 36.26 | 36.83 | 35.5 | 36.23 | 36.23 | -0.14 (-0.38%) | 1,257,930 |
11 Jun 2019 | USD | 36.5 | 36.7075 | 35.94 | 36.37 | 36.37 | +0.16 (+0.44%) | 1,627,984 |
10 Jun 2019 | USD | 36.42 | 37.06 | 35.88 | 36.21 | 36.21 | +0.44 (+1.23%) | 2,443,850 |
7 Jun 2019 | USD | 35.2 | 36.18 | 35.05 | 35.77 | 35.77 | +0.9 (+2.58%) | 2,117,740 |
6 Jun 2019 | USD | 33.85 | 35.38 | 33.48 | 34.87 | 34.87 | +1.03 (+3.04%) | 2,497,359 |
5 Jun 2019 | USD | 33.44 | 34.02 | 32.79 | 33.84 | 33.84 | +0.5 (+1.50%) | 1,235,529 |
4 Jun 2019 | USD | 31.55 | 33.49 | 31.24 | 33.34 | 33.34 | +2.24 (+7.20%) | 2,615,610 |
3 Jun 2019 | USD | 32.15 | 32.76 | 30.61 | 31.1 | 31.1 | -0.92 (-2.87%) | 2,351,877 |
31 May 2019 | USD | 32.37 | 32.725 | 31.84 | 32.02 | 32.02 | -0.77 (-2.35%) | 2,037,028 |
30 May 2019 | USD | 32.56 | 33.23 | 32.51 | 32.79 | 32.79 | +0.55 (+1.71%) | 1,214,383 |
29 May 2019 | USD | 32.42 | 32.85 | 31.31 | 32.24 | 32.24 | -0.55 (-1.68%) | 2,488,308 |
28 May 2019 | USD | 32.59 | 33.15 | 32.33 | 32.79 | 32.79 | +0.71 (+2.21%) | 2,274,715 |
27 May 2019 | USD | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.0 (0.0%) | 0 |