Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2019 | USD | 21.24 | 22.06 | 21.21 | 21.52 | 21.52 | +0.74 (+3.56%) | 8,945,169 |
20 May 2019 | USD | 21.51 | 21.61 | 20 | 20.78 | 20.78 | -1.92 (-8.46%) | 26,784,897 |
17 May 2019 | USD | 22.2 | 23.4 | 22.13 | 22.7 | 22.7 | -0.16 (-0.70%) | 10,572,598 |
16 May 2019 | USD | 22.2 | 23.23 | 22.05 | 22.86 | 22.86 | +0.83 (+3.77%) | 9,291,021 |
15 May 2019 | USD | 22.21 | 22.26 | 21.6 | 22.03 | 22.03 | -0.12 (-0.54%) | 6,364,588 |
14 May 2019 | USD | 21.26 | 22.1999 | 20.98 | 22.15 | 22.15 | +1.4 (+6.75%) | 8,332,534 |
13 May 2019 | USD | 21.51 | 21.51 | 20.58 | 20.75 | 20.75 | -1.65 (-7.37%) | 13,825,990 |
10 May 2019 | USD | 22.6 | 22.98 | 21.8 | 22.4 | 22.4 | -0.73 (-3.16%) | 7,946,087 |
9 May 2019 | USD | 22.63 | 23.33 | 21.61 | 23.13 | 23.13 | -0.06 (-0.26%) | 6,359,694 |
8 May 2019 | USD | 22.77 | 23.48 | 22.31 | 23.19 | 23.19 | +0.37 (+1.62%) | 5,858,813 |
7 May 2019 | USD | 23.4 | 23.74 | 22.47 | 22.82 | 22.82 | -0.92 (-3.88%) | 5,378,229 |
6 May 2019 | USD | 22.5 | 23.78 | 22.47 | 23.74 | 23.74 | -0.22 (-0.92%) | 6,698,425 |
3 May 2019 | USD | 23.45 | 24.04 | 23.3 | 23.96 | 23.96 | +0.83 (+3.59%) | 4,956,936 |
2 May 2019 | USD | 23.27 | 23.64 | 22.89 | 23.13 | 23.13 | -0.17 (-0.73%) | 4,471,925 |
1 May 2019 | USD | 22.18 | 23.62 | 21.6 | 23.3 | 23.3 | +1.07 (+4.81%) | 7,310,560 |
30 Apr 2019 | USD | 22.01 | 22.47 | 21.93 | 22.23 | 22.23 | -0.05 (-0.22%) | 4,645,327 |
29 Apr 2019 | USD | 22 | 22.4 | 22 | 22.28 | 22.28 | +0.36 (+1.64%) | 4,429,239 |
26 Apr 2019 | USD | 22.85 | 23 | 21.76 | 21.92 | 21.92 | -1.15 (-4.98%) | 13,269,600 |
25 Apr 2019 | USD | 23.62 | 23.62 | 22.81 | 23.07 | 23.07 | -0.87 (-3.63%) | 7,138,194 |
24 Apr 2019 | USD | 24.3 | 24.365 | 23.3645 | 23.94 | 23.94 | -0.49 (-2.01%) | 6,964,564 |
23 Apr 2019 | USD | 24.28 | 24.83 | 24.2 | 24.43 | 24.43 | +0.43 (+1.79%) | 6,073,668 |
22 Apr 2019 | USD | 23.46 | 24.11 | 23.2556 | 24 | 24 | +0.45 (+1.91%) | 5,323,748 |
19 Apr 2019 | USD | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 23.13 | 23.76 | 23.05 | 23.55 | 23.55 | +0.53 (+2.30%) | 5,208,373 |
17 Apr 2019 | USD | 23.1 | 23.56 | 22.74 | 23.02 | 23.02 | +0.52 (+2.31%) | 5,907,345 |
16 Apr 2019 | USD | 22.35 | 23.1 | 22.1 | 22.5 | 22.5 | +0.49 (+2.23%) | 7,201,593 |
15 Apr 2019 | USD | 21.9 | 22.1702 | 21.51 | 22.01 | 22.01 | +0.32 (+1.48%) | 6,901,720 |
12 Apr 2019 | USD | 22.06 | 22.36 | 21.4 | 21.69 | 21.69 | +0.02 (+0.09%) | 7,697,749 |
11 Apr 2019 | USD | 21.84 | 22.09 | 21.61 | 21.67 | 21.67 | -0.28 (-1.28%) | 3,895,645 |
10 Apr 2019 | USD | 22.43 | 23.3 | 21.88 | 21.95 | 21.95 | -0.4 (-1.79%) | 8,009,083 |