Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | USD | 46.53 | 47.13 | 46.33 | 47.11 | 47.11 | +0.38 (+0.81%) | 1,752,005 |
8 Aug 2019 | USD | 46.3 | 46.87 | 45.96 | 46.73 | 46.73 | +0.42 (+0.91%) | 1,662,073 |
7 Aug 2019 | USD | 46.15 | 46.82 | 45.55 | 46.31 | 46.31 | -0.02 (-0.04%) | 2,176,195 |
6 Aug 2019 | USD | 44.92 | 46.34 | 44.87 | 46.33 | 46.33 | +1.53 (+3.42%) | 2,303,437 |
5 Aug 2019 | USD | 46.22 | 46.22 | 44.45 | 44.8 | 44.8 | -1.46 (-3.16%) | 1,822,005 |
2 Aug 2019 | USD | 46.1 | 46.54 | 45.91 | 46.26 | 46.26 | +0.19 (+0.41%) | 1,072,026 |
1 Aug 2019 | USD | 46.18 | 46.37 | 45.44 | 46.07 | 46.07 | +0.01 (+0.02%) | 1,997,517 |
31 Jul 2019 | USD | 46.55 | 47.39 | 45.79 | 46.06 | 46.06 | -0.54 (-1.16%) | 2,148,450 |
30 Jul 2019 | USD | 46.54 | 47.15 | 46.27 | 46.6 | 46.6 | +0.04 (+0.09%) | 1,154,225 |
29 Jul 2019 | USD | 46.23 | 46.98 | 46.23 | 46.56 | 46.56 | +0.47 (+1.02%) | 1,128,551 |
26 Jul 2019 | USD | 46.03 | 46.3 | 45.88 | 46.09 | 46.09 | +0.18 (+0.39%) | 1,019,170 |
25 Jul 2019 | USD | 45.7 | 45.98 | 45.35 | 45.91 | 45.91 | +0.26 (+0.57%) | 1,005,678 |
24 Jul 2019 | USD | 45.91 | 45.91 | 45.37 | 45.65 | 45.65 | -0.13 (-0.28%) | 975,233 |
23 Jul 2019 | USD | 45.36 | 45.835 | 45.07 | 45.78 | 45.78 | +0.48 (+1.06%) | 1,326,190 |
22 Jul 2019 | USD | 45.47 | 45.61 | 45.15 | 45.3 | 45.3 | -0.13 (-0.29%) | 1,204,353 |
19 Jul 2019 | USD | 46.46 | 46.51 | 45.41 | 45.43 | 45.43 | -0.9 (-1.94%) | 1,352,022 |
18 Jul 2019 | USD | 46.18 | 46.49 | 45.82 | 46.33 | 46.33 | +0.1 (+0.22%) | 1,190,110 |
17 Jul 2019 | USD | 46.5 | 46.67 | 45.795 | 46.23 | 46.23 | -0.21 (-0.45%) | 1,178,154 |
16 Jul 2019 | USD | 46.28 | 46.47 | 46.03 | 46.44 | 46.44 | +0.13 (+0.28%) | 1,180,690 |
15 Jul 2019 | USD | 46.34 | 46.54 | 46.1 | 46.31 | 46.31 | +0.05 (+0.11%) | 1,564,454 |
12 Jul 2019 | USD | 46.52 | 46.52 | 46.19 | 46.26 | 46.26 | -0.24 (-0.52%) | 1,061,655 |
11 Jul 2019 | USD | 46.83 | 46.91 | 46.22 | 46.5 | 46.5 | -0.42 (-0.90%) | 1,311,854 |
10 Jul 2019 | USD | 46.72 | 47 | 46.44 | 46.92 | 46.92 | +0.27 (+0.58%) | 1,613,896 |
9 Jul 2019 | USD | 46.21 | 46.7 | 46.06 | 46.65 | 46.65 | +0.18 (+0.39%) | 1,573,831 |
8 Jul 2019 | USD | 46.04 | 46.57 | 46.04 | 46.47 | 46.47 | +0.47 (+1.02%) | 1,396,494 |
5 Jul 2019 | USD | 45.91 | 46.155 | 45.09 | 46 | 46 | -0.26 (-0.56%) | 769,896 |
4 Jul 2019 | USD | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 45.69 | 46.33 | 45.61 | 46.26 | 46.26 | +0.61 (+1.34%) | 817,450 |
2 Jul 2019 | USD | 45.25 | 46.07 | 45.17 | 45.65 | 45.65 | +0.54 (+1.20%) | 1,675,678 |
1 Jul 2019 | USD | 45.21 | 45.245 | 44.22 | 45.11 | 45.11 | +0.22 (+0.49%) | 1,539,657 |