Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | USD | 41.72 | 42.1 | 41.705 | 42.03 | 42.03 | -0.14 (-0.33%) | 359,728 |
22 May 2019 | USD | 41.87 | 42.21 | 41.87 | 42.17 | 42.17 | +0.27 (+0.64%) | 207,192 |
21 May 2019 | USD | 41.91 | 42.05 | 41.81 | 41.9 | 41.9 | +0.09 (+0.22%) | 326,103 |
20 May 2019 | USD | 41.83 | 42.02 | 41.69 | 41.81 | 41.81 | +0.09 (+0.22%) | 321,399 |
17 May 2019 | USD | 41.85 | 42.07 | 41.675 | 41.72 | 41.72 | -0.43 (-1.02%) | 258,415 |
16 May 2019 | USD | 42.37 | 42.63 | 42.07 | 42.15 | 42.15 | 0.0 (0.0%) | 384,331 |
15 May 2019 | USD | 42.11 | 42.31 | 42.04 | 42.15 | 42.15 | -0.15 (-0.35%) | 309,278 |
14 May 2019 | USD | 42.34 | 42.5 | 42.19 | 42.3 | 42.3 | +0.19 (+0.45%) | 473,290 |
13 May 2019 | USD | 42.1 | 42.35 | 42.05 | 42.11 | 42.11 | -0.58 (-1.36%) | 514,475 |
10 May 2019 | USD | 42.49 | 42.76 | 42.17 | 42.69 | 42.69 | +0.19 (+0.45%) | 673,454 |
9 May 2019 | USD | 42.09 | 42.52 | 41.96 | 42.5 | 42.5 | +1.1 (+2.66%) | 545,176 |
8 May 2019 | USD | 41.36 | 41.51 | 41.19 | 41.4 | 41.4 | -0.2 (-0.48%) | 269,336 |
7 May 2019 | USD | 41.8 | 41.92 | 41.465 | 41.6 | 41.6 | -0.51 (-1.21%) | 341,595 |
6 May 2019 | USD | 41.43 | 42.19 | 41.37 | 42.11 | 42.11 | -0.09 (-0.21%) | 527,661 |
3 May 2019 | USD | 40.87 | 42.2 | 40.86 | 42.2 | 42.2 | +1.76 (+4.35%) | 1,256,994 |
2 May 2019 | USD | 39.87 | 40.45 | 39.75 | 40.44 | 40.44 | +1.67 (+4.31%) | 1,161,220 |
1 May 2019 | USD | 39.27 | 39.27 | 38.67 | 38.77 | 38.77 | -0.28 (-0.72%) | 425,184 |
30 Apr 2019 | USD | 38.87 | 39.1 | 38.76 | 39.05 | 39.05 | +0.07 (+0.18%) | 320,326 |
29 Apr 2019 | USD | 39.1 | 39.1 | 38.8 | 38.98 | 38.98 | +0.01 (+0.03%) | 300,695 |
26 Apr 2019 | USD | 39.04 | 39.09 | 38.84 | 38.97 | 38.97 | +0.3 (+0.78%) | 604,414 |
25 Apr 2019 | USD | 38.04 | 38.725 | 38.04 | 38.67 | 38.67 | +0.38 (+0.99%) | 518,311 |
24 Apr 2019 | USD | 38.48 | 38.56 | 38.08 | 38.29 | 38.29 | -0.09 (-0.23%) | 521,448 |
23 Apr 2019 | USD | 38.28 | 38.5 | 38.23 | 38.38 | 38.38 | +0.56 (+1.48%) | 484,371 |
22 Apr 2019 | USD | 37.86 | 38.11 | 37.69 | 37.82 | 37.82 | -0.17 (-0.45%) | 400,272 |
19 Apr 2019 | USD | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.0 (0.0%) | 0 |
18 Apr 2019 | USD | 38.29 | 38.43 | 37.81 | 37.99 | 37.99 | -0.4 (-1.04%) | 1,025,044 |
17 Apr 2019 | USD | 38.86 | 38.94 | 38.35 | 38.39 | 38.39 | -0.55 (-1.41%) | 703,894 |
16 Apr 2019 | USD | 39.52 | 39.52 | 38.915 | 38.94 | 38.94 | -0.28 (-0.71%) | 392,694 |
15 Apr 2019 | USD | 39.39 | 39.47 | 39.13 | 39.22 | 39.22 | -0.04 (-0.10%) | 250,238 |
12 Apr 2019 | USD | 39.16 | 39.57 | 39.1 | 39.26 | 39.26 | -0.29 (-0.73%) | 397,942 |