Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | USD | 59 | 59.47 | 59 | 59.35 | 59.35 | +0.37 (+0.63%) | 142,748 |
1 Jul 2019 | USD | 59.42 | 59.4773 | 58.69 | 58.98 | 58.98 | +0.16 (+0.27%) | 334,898 |
28 Jun 2019 | USD | 58.28 | 58.8673 | 58.28 | 58.82 | 58.82 | +0.55 (+0.94%) | 45,588 |
27 Jun 2019 | USD | 57.72 | 58.32 | 57.72 | 58.27 | 58.27 | -1.22 (-2.05%) | 103,169 |
26 Jun 2019 | USD | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 0.0 (0.0%) | 0 |
25 Jun 2019 | USD | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 0.0 (0.0%) | 0 |
24 Jun 2019 | USD | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 0.0 (0.0%) | 0 |
21 Jun 2019 | USD | 60.1 | 60.1 | 59.43 | 59.49 | 59.49 | -0.66 (-1.10%) | 113,321 |
20 Jun 2019 | USD | 60.35 | 60.7095 | 59.71 | 60.15 | 60.15 | +0.4 (+0.67%) | 90,443 |
19 Jun 2019 | USD | 59.5 | 59.8 | 59.08 | 59.75 | 59.75 | +0.35 (+0.59%) | 111,997 |
18 Jun 2019 | USD | 59.13 | 59.73 | 59.13 | 59.4 | 59.4 | +0.72 (+1.23%) | 111,796 |
17 Jun 2019 | USD | 58.75 | 59.12 | 58.665 | 58.68 | 58.68 | +0.07 (+0.12%) | 133,904 |
14 Jun 2019 | USD | 58.89 | 58.89 | 58.3301 | 58.61 | 58.61 | -0.3 (-0.51%) | 103,132 |
13 Jun 2019 | USD | 58.88 | 58.95 | 58.5717 | 58.91 | 58.91 | +0.31 (+0.53%) | 94,780 |
12 Jun 2019 | USD | 58.3 | 58.6357 | 58.09 | 58.6 | 58.6 | +0.26 (+0.45%) | 127,234 |
11 Jun 2019 | USD | 59.32 | 59.3402 | 58.0101 | 58.34 | 58.34 | -0.52 (-0.88%) | 172,884 |
10 Jun 2019 | USD | 58.78 | 59.5 | 58.78 | 58.86 | 58.86 | +0.59 (+1.01%) | 877,353 |
7 Jun 2019 | USD | 57.85 | 58.39 | 57.82 | 58.27 | 58.27 | +0.78 (+1.36%) | 133,452 |
6 Jun 2019 | USD | 57.33 | 57.62 | 56.92 | 57.49 | 57.49 | +0.28 (+0.49%) | 109,756 |
5 Jun 2019 | USD | 56.78 | 57.21 | 56.3735 | 57.21 | 57.21 | +0.88 (+1.56%) | 79,989 |
4 Jun 2019 | USD | 55.19 | 56.37 | 55.11 | 56.33 | 56.33 | +1.73 (+3.17%) | 453,493 |
3 Jun 2019 | USD | 55.65 | 55.83 | 54.28 | 54.6 | 54.6 | -1.15 (-2.06%) | 1,049,857 |
31 May 2019 | USD | 55.44 | 56.0214 | 55.25 | 55.75 | 55.75 | -0.49 (-0.87%) | 206,461 |
30 May 2019 | USD | 55.86 | 56.34 | 55.85 | 56.24 | 56.24 | +0.48 (+0.86%) | 77,676 |
29 May 2019 | USD | 56.07 | 56.172 | 55.48 | 55.76 | 55.76 | -0.73 (-1.29%) | 116,646 |
28 May 2019 | USD | 56.8 | 57.36 | 56.38 | 56.49 | 56.49 | -0.09 (-0.16%) | 84,515 |
27 May 2019 | USD | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 56.48 | 56.845 | 56.32 | 56.58 | 56.58 | +0.35 (+0.62%) | 65,562 |
23 May 2019 | USD | 56.81 | 56.81 | 55.89 | 56.23 | 56.23 | -1.25 (-2.17%) | 117,737 |
22 May 2019 | USD | 57.3 | 57.799 | 57.3 | 57.48 | 57.48 | -0.08 (-0.14%) | 33,375 |