Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2019 | USD | 25.24 | 25.66 | 25.15 | 25.64 | 25.64 | +0.76 (+3.05%) | 321,400 |
15 Aug 2019 | USD | 25 | 25.81 | 24.7 | 24.88 | 24.88 | +0.15 (+0.61%) | 499,540 |
14 Aug 2019 | USD | 25.94 | 26 | 24.48 | 24.73 | 24.73 | -2.22 (-8.24%) | 837,578 |
13 Aug 2019 | USD | 25.21 | 27.09 | 25.21 | 26.95 | 26.95 | +1.69 (+6.69%) | 581,125 |
12 Aug 2019 | USD | 25.94 | 25.98 | 25.08 | 25.26 | 25.26 | -0.87 (-3.33%) | 450,426 |
9 Aug 2019 | USD | 26.49 | 27.11 | 26.1 | 26.13 | 26.13 | -0.57 (-2.13%) | 714,831 |
8 Aug 2019 | USD | 24.91 | 26.72 | 24.59 | 26.7 | 26.7 | +2.04 (+8.27%) | 854,979 |
7 Aug 2019 | USD | 24.05 | 24.83 | 23.915 | 24.66 | 24.66 | +0.25 (+1.02%) | 665,738 |
6 Aug 2019 | USD | 23.98 | 24.5 | 23.78 | 24.41 | 24.41 | +0.54 (+2.26%) | 520,540 |
5 Aug 2019 | USD | 24.86 | 24.99 | 23.53 | 23.87 | 23.87 | -1.29 (-5.13%) | 968,687 |
2 Aug 2019 | USD | 26.7 | 27.4 | 25.06 | 25.16 | 25.16 | -1.84 (-6.81%) | 1,007,403 |
1 Aug 2019 | USD | 28.25 | 28.89 | 26.46 | 27 | 27 | -1.37 (-4.83%) | 938,060 |
31 Jul 2019 | USD | 30.11 | 30.5 | 27.61 | 28.37 | 28.37 | -1.24 (-4.19%) | 1,301,418 |
30 Jul 2019 | USD | 28.92 | 29.67 | 28.66 | 29.61 | 29.61 | +0.43 (+1.47%) | 686,618 |
29 Jul 2019 | USD | 29.28 | 29.74 | 28.19 | 29.18 | 29.18 | +0.07 (+0.24%) | 674,251 |
26 Jul 2019 | USD | 28.79 | 29.24 | 28.56 | 29.11 | 29.11 | +0.58 (+2.03%) | 582,552 |
25 Jul 2019 | USD | 28.62 | 28.95 | 27.83 | 28.53 | 28.53 | -0.26 (-0.90%) | 536,320 |
24 Jul 2019 | USD | 28.5 | 28.88 | 26.7 | 28.79 | 28.79 | +0.17 (+0.59%) | 613,276 |
23 Jul 2019 | USD | 30.71 | 30.71 | 27.266 | 28.62 | 28.62 | -2.31 (-7.47%) | 1,297,993 |
22 Jul 2019 | USD | 29.85 | 31.18 | 29.85 | 30.93 | 30.93 | +1.08 (+3.62%) | 789,737 |
19 Jul 2019 | USD | 29.51 | 29.93 | 29.45 | 29.85 | 29.85 | +0.34 (+1.15%) | 415,399 |
18 Jul 2019 | USD | 28.99 | 29.96 | 28.7037 | 29.51 | 29.51 | +0.49 (+1.69%) | 502,272 |
17 Jul 2019 | USD | 28.55 | 29.12 | 28.23 | 29.02 | 29.02 | +0.52 (+1.82%) | 363,160 |
16 Jul 2019 | USD | 28.04 | 28.63 | 27.8901 | 28.5 | 28.5 | +0.47 (+1.68%) | 350,869 |
15 Jul 2019 | USD | 27.55 | 28.25 | 26.52 | 28.03 | 28.03 | +0.7 (+2.56%) | 474,716 |
12 Jul 2019 | USD | 28.08 | 28.26 | 27.19 | 27.33 | 27.33 | -0.94 (-3.33%) | 502,435 |
11 Jul 2019 | USD | 28.6 | 28.82 | 27.9 | 28.27 | 28.27 | -0.22 (-0.77%) | 676,336 |
10 Jul 2019 | USD | 28.74 | 29.45 | 28.38 | 28.49 | 28.49 | +0.16 (+0.56%) | 641,026 |
9 Jul 2019 | USD | 27.51 | 28.45 | 27.45 | 28.33 | 28.33 | +0.56 (+2.02%) | 467,577 |
8 Jul 2019 | USD | 28.52 | 28.76 | 27.15 | 27.77 | 27.77 | -0.8 (-2.80%) | 465,921 |