Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | USD | 47.93 | 49.29 | 47.77 | 49.23 | 49.23 | +1.55 (+3.25%) | 326,359 |
26 Jun 2019 | USD | 49.57 | 50.37 | 46.62 | 47.68 | 47.68 | -1.63 (-3.31%) | 315,471 |
25 Jun 2019 | USD | 50.76 | 50.76 | 48.765 | 49.31 | 49.31 | -1.36 (-2.68%) | 260,278 |
24 Jun 2019 | USD | 53.26 | 53.68 | 50.38 | 50.67 | 50.67 | -2.76 (-5.17%) | 376,456 |
21 Jun 2019 | USD | 53.25 | 54.29 | 51.65 | 53.43 | 53.43 | -0.27 (-0.50%) | 858,847 |
20 Jun 2019 | USD | 53.26 | 55.59 | 53.26 | 53.7 | 53.7 | +1.45 (+2.78%) | 706,921 |
19 Jun 2019 | USD | 49.28 | 52.47 | 48.5 | 52.25 | 52.25 | +3.11 (+6.33%) | 570,107 |
18 Jun 2019 | USD | 48.81 | 49.34 | 47.46 | 49.14 | 49.14 | +0.87 (+1.80%) | 403,807 |
17 Jun 2019 | USD | 47.87 | 49.89 | 47.68 | 48.27 | 48.27 | +0.74 (+1.56%) | 425,238 |
14 Jun 2019 | USD | 45.98 | 47.8 | 45.98 | 47.53 | 47.53 | +1.26 (+2.72%) | 263,109 |
13 Jun 2019 | USD | 48.69 | 48.8 | 45.82 | 46.27 | 46.27 | -2.25 (-4.64%) | 671,218 |
12 Jun 2019 | USD | 45.25 | 48.84 | 44.99 | 48.52 | 48.52 | +3.17 (+6.99%) | 498,546 |
11 Jun 2019 | USD | 45.04 | 45.86 | 44.4 | 45.35 | 45.35 | +0.83 (+1.86%) | 334,698 |
10 Jun 2019 | USD | 44.04 | 45.515 | 43.01 | 44.52 | 44.52 | +0.66 (+1.50%) | 499,139 |
7 Jun 2019 | USD | 43.35 | 44.8559 | 43.13 | 43.86 | 43.86 | +0.03 (+0.07%) | 341,355 |
6 Jun 2019 | USD | 41.63 | 44.98 | 41.21 | 43.83 | 43.83 | +2.41 (+5.82%) | 424,295 |
5 Jun 2019 | USD | 43.38 | 43.425 | 41.15 | 41.42 | 41.42 | -1.58 (-3.67%) | 506,138 |
4 Jun 2019 | USD | 43.92 | 44.43 | 40.86 | 43 | 43 | -0.09 (-0.21%) | 664,366 |
3 Jun 2019 | USD | 45.13 | 45.24 | 42.96 | 43.09 | 43.09 | -2.08 (-4.60%) | 687,973 |
31 May 2019 | USD | 43.32 | 46.08 | 42.93 | 45.17 | 45.17 | +0.97 (+2.19%) | 381,109 |
30 May 2019 | USD | 44.82 | 46.35 | 43.59 | 44.2 | 44.2 | -0.15 (-0.34%) | 214,128 |
29 May 2019 | USD | 44.3 | 45.19 | 43.06 | 44.35 | 44.35 | -0.42 (-0.94%) | 226,450 |
28 May 2019 | USD | 43.99 | 45.91 | 43.79 | 44.77 | 44.77 | +0.94 (+2.14%) | 232,433 |
27 May 2019 | USD | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.0 (0.0%) | 0 |
24 May 2019 | USD | 43.29 | 44.22 | 42.82 | 43.83 | 43.83 | +1 (+2.33%) | 185,326 |
23 May 2019 | USD | 45.63 | 46.11 | 42.55 | 42.83 | 42.83 | -3.58 (-7.71%) | 281,854 |
22 May 2019 | USD | 46.97 | 47.63 | 45.48 | 46.41 | 46.41 | -0.85 (-1.80%) | 262,709 |
21 May 2019 | USD | 46.45 | 47.43 | 45.73 | 47.26 | 47.26 | +1.27 (+2.76%) | 225,733 |
20 May 2019 | USD | 45.59 | 46.34 | 44.54 | 45.99 | 45.99 | -0.05 (-0.11%) | 257,074 |
17 May 2019 | USD | 47.29 | 47.54 | 45.61 | 46.04 | 46.04 | -2.01 (-4.18%) | 296,633 |