Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 54.1 | 54.17 | 52.42 | 53.29 | 53.29 | -0.41 (-0.76%) | 1,922,900 |
15 Aug 2019 | USD | 54.53 | 55.28 | 52.65 | 53.7 | 53.7 | -0.83 (-1.52%) | 1,833,600 |
14 Aug 2019 | USD | 54.1 | 54.74 | 53.55 | 54.53 | 54.53 | -0.17 (-0.31%) | 1,674,800 |
13 Aug 2019 | USD | 54.98 | 55.11 | 53.85 | 54.7 | 54.7 | -0.2 (-0.36%) | 1,574,800 |
12 Aug 2019 | USD | 56.1 | 56.1 | 53.93 | 54.9 | 54.9 | -1.47 (-2.61%) | 1,827,400 |
9 Aug 2019 | USD | 53.01 | 56.45 | 53.01 | 56.37 | 56.37 | +2.87 (+5.36%) | 4,025,700 |
8 Aug 2019 | USD | 51.15 | 53.85 | 51.15 | 53.5 | 53.5 | +3.91 (+7.88%) | 6,696,100 |
7 Aug 2019 | USD | 49.15 | 49.7 | 48.38 | 49.59 | 49.59 | +0.62 (+1.27%) | 1,248,800 |
6 Aug 2019 | USD | 48.53 | 49.58 | 48.35 | 48.97 | 48.97 | +0.38 (+0.78%) | 1,407,300 |
5 Aug 2019 | USD | 48.62 | 48.77 | 48 | 48.59 | 48.59 | -0.41 (-0.84%) | 1,004,700 |
2 Aug 2019 | USD | 49.05 | 49.2 | 48.36 | 49 | 49 | -0.16 (-0.33%) | 814,000 |
1 Aug 2019 | USD | 48.37 | 49.89 | 48.2 | 49.16 | 49.16 | +0.66 (+1.36%) | 1,217,600 |
31 Jul 2019 | USD | 48.19 | 48.71 | 48.12 | 48.5 | 48.5 | +0.14 (+0.29%) | 1,187,500 |
30 Jul 2019 | USD | 48.59 | 48.77 | 48 | 48.36 | 48.36 | -0.51 (-1.04%) | 968,100 |
29 Jul 2019 | USD | 48.6 | 48.87 | 47.63 | 48.87 | 48.87 | +0.27 (+0.56%) | 890,800 |
26 Jul 2019 | USD | 48.5 | 48.67 | 47.81 | 48.6 | 48.6 | +0.35 (+0.73%) | 660,100 |
25 Jul 2019 | USD | 48.4 | 48.69 | 47.91 | 48.25 | 48.25 | -0.32 (-0.66%) | 1,423,700 |
24 Jul 2019 | USD | 48 | 48.57 | 47.53 | 48.57 | 48.57 | +0.44 (+0.91%) | 1,494,300 |
23 Jul 2019 | USD | 47.99 | 48.13 | 47.45 | 48.13 | 48.13 | +0.13 (+0.27%) | 1,534,400 |
22 Jul 2019 | USD | 48.2 | 48.84 | 47.34 | 48 | 48 | +0.1 (+0.21%) | 716,100 |
19 Jul 2019 | USD | 47.45 | 48.19 | 47.33 | 47.9 | 47.9 | +0.5 (+1.05%) | 2,740,100 |
18 Jul 2019 | USD | 48.11 | 48.11 | 47.24 | 47.4 | 47.4 | -0.71 (-1.48%) | 1,336,100 |
17 Jul 2019 | USD | 48.3 | 48.3 | 47.32 | 48.11 | 48.11 | +0.23 (+0.48%) | 994,100 |
16 Jul 2019 | USD | 47.72 | 48.12 | 47.4 | 47.88 | 47.88 | +0.16 (+0.34%) | 1,940,600 |
15 Jul 2019 | USD | 48.27 | 48.27 | 47.04 | 47.72 | 47.72 | -0.55 (-1.14%) | 1,384,500 |
12 Jul 2019 | USD | 49.38 | 49.57 | 47.5 | 48.27 | 48.27 | -1.3 (-2.62%) | 1,676,900 |
11 Jul 2019 | USD | 49.05 | 49.57 | 48.24 | 49.57 | 49.57 | +0.57 (+1.16%) | 1,546,200 |
10 Jul 2019 | USD | 49 | 49 | 47.89 | 49 | 49 | +0.3 (+0.62%) | 2,763,800 |
9 Jul 2019 | USD | 48.7 | 48.7 | 48.7 | 48.7 | 48.7 | 0.0 (0.0%) | 0 |
8 Jul 2019 | USD | 49 | 49 | 47.63 | 48.7 | 48.7 | -0.34 (-0.69%) | 1,310,200 |