Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | USD | 19.94 | 20.27 | 19.4 | 19.52 | 19.52 | -0.35 (-1.76%) | 720,138 |
12 Jul 2019 | USD | 19.48 | 19.96 | 19.3 | 19.87 | 19.87 | +0.1 (+0.51%) | 562,440 |
11 Jul 2019 | USD | 20.24 | 20.55 | 19.54 | 19.77 | 19.77 | -0.47 (-2.32%) | 771,547 |
10 Jul 2019 | USD | 19.98 | 20.58 | 19.71 | 20.24 | 20.24 | +0.49 (+2.48%) | 777,324 |
9 Jul 2019 | USD | 19.36 | 19.84 | 19.3201 | 19.75 | 19.75 | +0.23 (+1.18%) | 945,931 |
8 Jul 2019 | USD | 19.87 | 20.18 | 19.44 | 19.52 | 19.52 | -0.47 (-2.35%) | 1,197,074 |
5 Jul 2019 | USD | 19.47 | 20.39 | 19.395 | 19.99 | 19.99 | +0.44 (+2.25%) | 1,510,782 |
4 Jul 2019 | USD | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 19.88 | 19.96 | 19.48 | 19.55 | 19.55 | -0.3 (-1.51%) | 413,601 |
2 Jul 2019 | USD | 19.76 | 19.86 | 19.28 | 19.85 | 19.85 | +0.11 (+0.56%) | 1,292,582 |
1 Jul 2019 | USD | 20.19 | 20.9 | 19.66 | 19.74 | 19.74 | -0.08 (-0.40%) | 1,666,701 |
28 Jun 2019 | USD | 18.74 | 19.99 | 18.66 | 19.82 | 19.82 | +1.11 (+5.93%) | 2,729,475 |
27 Jun 2019 | USD | 18.38 | 18.945 | 18.27 | 18.71 | 18.71 | +0.37 (+2.02%) | 2,053,872 |
26 Jun 2019 | USD | 18.24 | 18.75 | 18.02 | 18.34 | 18.34 | +0.09 (+0.49%) | 1,051,399 |
25 Jun 2019 | USD | 18.13 | 18.78 | 17.91 | 18.25 | 18.25 | +0.17 (+0.94%) | 1,988,809 |
24 Jun 2019 | USD | 19.01 | 19.4 | 17.88 | 18.08 | 18.08 | -0.91 (-4.79%) | 1,434,672 |
21 Jun 2019 | USD | 20.08 | 20.08 | 18.94 | 18.99 | 18.99 | -1.21 (-5.99%) | 1,763,439 |
20 Jun 2019 | USD | 20.82 | 20.92 | 20.11 | 20.2 | 20.2 | -0.11 (-0.54%) | 1,537,055 |
19 Jun 2019 | USD | 20.73 | 20.815 | 20.01 | 20.31 | 20.31 | -0.47 (-2.26%) | 1,286,663 |
18 Jun 2019 | USD | 20.43 | 21.71 | 20.2 | 20.78 | 20.78 | +1.02 (+5.16%) | 1,802,749 |
17 Jun 2019 | USD | 20.67 | 20.67 | 19.41 | 19.76 | 19.76 | -0.92 (-4.45%) | 995,590 |
14 Jun 2019 | USD | 21.25 | 21.55 | 20.66 | 20.68 | 20.68 | -0.65 (-3.05%) | 580,155 |
13 Jun 2019 | USD | 20.73 | 21.35 | 20.48 | 21.33 | 21.33 | +0.72 (+3.49%) | 826,438 |
12 Jun 2019 | USD | 20.59 | 20.62 | 20.2 | 20.61 | 20.61 | -0.11 (-0.53%) | 645,595 |
11 Jun 2019 | USD | 20.9 | 21 | 20.5 | 20.72 | 20.72 | +0.25 (+1.22%) | 850,265 |
10 Jun 2019 | USD | 20.49 | 21.1875 | 20.33 | 20.47 | 20.47 | +0.24 (+1.19%) | 864,672 |
7 Jun 2019 | USD | 20.02 | 20.45 | 19.97 | 20.23 | 20.23 | +0.26 (+1.30%) | 1,302,554 |
6 Jun 2019 | USD | 19.56 | 20.1031 | 19.2 | 19.97 | 19.97 | +0.2 (+1.01%) | 1,092,536 |
5 Jun 2019 | USD | 20.73 | 20.84 | 19.03 | 19.77 | 19.77 | -0.76 (-3.70%) | 1,422,996 |
4 Jun 2019 | USD | 20.69 | 21.16 | 20.29 | 20.53 | 20.53 | +0.07 (+0.34%) | 1,547,983 |