Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | USD | 21.28 | 21.67 | 21.07 | 21.16 | 21.16 | -0.15 (-0.70%) | 3,520,689 |
15 Jul 2019 | USD | 21.44 | 21.445 | 21.09 | 21.31 | 21.31 | -0.13 (-0.61%) | 1,308,643 |
12 Jul 2019 | USD | 21.06 | 21.45 | 21.03 | 21.44 | 21.44 | +0.4 (+1.90%) | 1,062,240 |
11 Jul 2019 | USD | 21.1 | 21.1 | 20.7 | 21.04 | 21.04 | -0.13 (-0.61%) | 1,184,391 |
10 Jul 2019 | USD | 21.23 | 21.42 | 21.135 | 21.17 | 21.17 | -0.04 (-0.19%) | 929,684 |
9 Jul 2019 | USD | 21.11 | 21.25 | 20.98 | 21.21 | 21.21 | -0.02 (-0.09%) | 1,065,853 |
8 Jul 2019 | USD | 21.74 | 21.925 | 21.17 | 21.23 | 21.23 | -0.65 (-2.97%) | 1,657,357 |
5 Jul 2019 | USD | 21.65 | 21.9 | 21.52 | 21.88 | 21.88 | +0.11 (+0.51%) | 300,078 |
4 Jul 2019 | USD | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.0 (0.0%) | 0 |
3 Jul 2019 | USD | 21.75 | 21.9 | 21.63 | 21.77 | 21.77 | +0.06 (+0.28%) | 357,702 |
2 Jul 2019 | USD | 22.16 | 22.1815 | 21.51 | 21.71 | 21.71 | -0.49 (-2.21%) | 1,581,629 |
1 Jul 2019 | USD | 22.5 | 22.7 | 21.9 | 22.2 | 22.2 | +0.16 (+0.73%) | 1,625,195 |
28 Jun 2019 | USD | 21.7 | 22.11 | 21.56 | 22.04 | 22.04 | +0.43 (+1.99%) | 3,523,814 |
27 Jun 2019 | USD | 21.22 | 21.78 | 21.18 | 21.61 | 21.61 | +0.42 (+1.98%) | 2,890,210 |
26 Jun 2019 | USD | 21.07 | 21.29 | 21.05 | 21.19 | 21.19 | +0.19 (+0.90%) | 973,977 |
25 Jun 2019 | USD | 21.01 | 21.14 | 20.84 | 21 | 21 | +0.02 (+0.10%) | 1,619,574 |
24 Jun 2019 | USD | 21.34 | 21.44 | 20.97 | 20.98 | 20.98 | -0.33 (-1.55%) | 1,582,148 |
21 Jun 2019 | USD | 21.42 | 21.5354 | 21.16 | 21.31 | 21.31 | -0.21 (-0.98%) | 1,604,454 |
20 Jun 2019 | USD | 21.87 | 22.04 | 21.315 | 21.52 | 21.52 | +0.02 (+0.09%) | 1,352,821 |
19 Jun 2019 | USD | 21.42 | 21.895 | 21.33 | 21.5 | 21.5 | +0.09 (+0.42%) | 1,650,527 |
18 Jun 2019 | USD | 21.22 | 21.58 | 21.15 | 21.41 | 21.41 | +0.37 (+1.76%) | 1,933,664 |
17 Jun 2019 | USD | 21.13 | 21.25 | 20.94 | 21.04 | 21.04 | -0.12 (-0.57%) | 1,325,485 |
14 Jun 2019 | USD | 21.29 | 21.56 | 20.955 | 21.16 | 21.16 | -0.45 (-2.08%) | 2,618,768 |
13 Jun 2019 | USD | 21.45 | 21.7 | 21.39 | 21.61 | 21.61 | +0.27 (+1.27%) | 1,456,776 |
12 Jun 2019 | USD | 21.64 | 21.64 | 21.17 | 21.34 | 21.34 | -0.28 (-1.30%) | 1,317,890 |
11 Jun 2019 | USD | 22.02 | 22.1 | 21.545 | 21.62 | 21.62 | -0.16 (-0.73%) | 1,407,703 |
10 Jun 2019 | USD | 21.66 | 22.02 | 21.64 | 21.78 | 21.78 | +0.24 (+1.11%) | 984,984 |
7 Jun 2019 | USD | 21.58 | 21.83 | 21.42 | 21.54 | 21.54 | +0.03 (+0.14%) | 2,278,996 |
6 Jun 2019 | USD | 21.64 | 21.74 | 21.185 | 21.51 | 21.51 | -0.2 (-0.92%) | 1,277,546 |
5 Jun 2019 | USD | 21.98 | 22.07 | 21.46 | 21.71 | 21.71 | -0.07 (-0.32%) | 1,163,500 |