Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2017 | USD | 31.75 | 31.79 | 31.37 | 31.6 | 31.6 | -0.07 (-0.22%) | 3,576,281 |
14 Sep 2017 | USD | 31.38 | 31.69 | 31.38 | 31.67 | 31.67 | +0.3 (+0.96%) | 3,891,125 |
13 Sep 2017 | USD | 31.3 | 31.47 | 31.27 | 31.37 | 31.37 | +0.03 (+0.10%) | 3,488,193 |
12 Sep 2017 | USD | 31.74 | 31.8 | 31.22 | 31.34 | 31.34 | -0.41 (-1.29%) | 7,873,813 |
11 Sep 2017 | USD | 31.87 | 31.9 | 31.67 | 31.75 | 31.75 | -0.18 (-0.56%) | 4,943,118 |
8 Sep 2017 | USD | 31.92 | 32.1 | 31.81 | 31.93 | 31.93 | -0.05 (-0.16%) | 2,986,651 |
7 Sep 2017 | USD | 32.13 | 32.15 | 31.95 | 31.98 | 31.98 | -0.14 (-0.44%) | 2,931,001 |
6 Sep 2017 | USD | 31.9 | 32.18 | 31.8 | 32.12 | 32.12 | +0.09 (+0.28%) | 4,366,501 |
5 Sep 2017 | USD | 31.88 | 32.12 | 31.88 | 32.03 | 32.03 | +0.04 (+0.13%) | 3,774,846 |
4 Sep 2017 | USD | 32.05 | 32.14 | 31.77 | 31.99 | 31.99 | -0.07 (-0.22%) | 6,252,926 |
1 Sep 2017 | USD | 32.08 | 32.25 | 31.95 | 32.06 | 32.06 | -0.2 (-0.62%) | 3,645,424 |
31 Aug 2017 | USD | 32.24 | 32.36 | 31.9 | 32.26 | 32.26 | +0.02 (+0.06%) | 4,058,836 |
30 Aug 2017 | USD | 32.26 | 32.44 | 32.16 | 32.24 | 32.24 | -0.09 (-0.28%) | 4,180,525 |
29 Aug 2017 | USD | 32.35 | 32.54 | 32.26 | 32.33 | 32.33 | +0.07 (+0.22%) | 4,223,151 |
28 Aug 2017 | USD | 32.05 | 32.36 | 32 | 32.26 | 32.26 | +0.12 (+0.37%) | 5,117,613 |
25 Aug 2017 | USD | 31.86 | 32.17 | 31.86 | 32.14 | 32.14 | +0.25 (+0.78%) | 2,932,827 |
24 Aug 2017 | USD | 32.16 | 32.23 | 31.78 | 31.89 | 31.89 | -0.27 (-0.84%) | 4,381,759 |
23 Aug 2017 | USD | 32.5 | 32.6 | 32.11 | 32.16 | 32.16 | -0.48 (-1.47%) | 4,063,803 |
22 Aug 2017 | USD | 32.61 | 32.75 | 32.54 | 32.64 | 32.64 | -0.05 (-0.15%) | 2,674,084 |
21 Aug 2017 | USD | 32.64 | 32.9 | 32.51 | 32.69 | 32.69 | +0.1 (+0.31%) | 4,157,070 |
18 Aug 2017 | USD | 32.74 | 32.74 | 32.51 | 32.59 | 32.59 | -0.16 (-0.49%) | 3,212,332 |
17 Aug 2017 | USD | 32.48 | 32.79 | 32.3 | 32.75 | 32.75 | +0.37 (+1.14%) | 5,097,013 |
16 Aug 2017 | USD | 32.4 | 32.51 | 32.15 | 32.38 | 32.38 | -0.21 (-0.64%) | 3,364,304 |
15 Aug 2017 | USD | 32.68 | 32.82 | 32.45 | 32.59 | 32.59 | -0.04 (-0.12%) | 3,932,900 |
14 Aug 2017 | USD | 32.16 | 32.75 | 32.16 | 32.63 | 32.63 | +0.39 (+1.21%) | 5,440,230 |
11 Aug 2017 | USD | 32.3 | 32.44 | 32.12 | 32.24 | 32.24 | -0.14 (-0.43%) | 4,218,769 |
10 Aug 2017 | USD | 32.28 | 32.6 | 32.16 | 32.38 | 32.38 | +0.08 (+0.25%) | 5,307,727 |
9 Aug 2017 | USD | 31.85 | 32.45 | 31.84 | 32.3 | 32.3 | +0.32 (+1.00%) | 5,419,202 |
8 Aug 2017 | USD | 32.16 | 32.21 | 31.69 | 31.98 | 31.98 | -0.17 (-0.53%) | 6,073,899 |
7 Aug 2017 | USD | 32.19 | 32.35 | 32.09 | 32.15 | 32.15 | -0.04 (-0.12%) | 6,639,812 |