Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 42.55 | 42.7 | 42.05 | 42.6 | 42.6 | +0.1 (+0.24%) | 227,840 |
30 Aug 2017 | USD | 41.8 | 42.5 | 41.75 | 42.5 | 42.5 | +0.85 (+2.04%) | 165,578 |
29 Aug 2017 | USD | 41.8 | 41.9 | 41.45 | 41.65 | 41.65 | -0.25 (-0.60%) | 219,777 |
28 Aug 2017 | USD | 42.15 | 42.25 | 41.8 | 41.9 | 41.9 | -0.15 (-0.36%) | 115,416 |
25 Aug 2017 | USD | 42.6 | 42.6 | 42 | 42.05 | 42.05 | -0.35 (-0.83%) | 86,883 |
24 Aug 2017 | USD | 42.4 | 42.5 | 42.25 | 42.4 | 42.4 | +0.05 (+0.12%) | 97,536 |
23 Aug 2017 | USD | 41.95 | 42.4 | 41.6 | 42.35 | 42.35 | +0.4 (+0.95%) | 122,128 |
22 Aug 2017 | USD | 41.8 | 42.1 | 41.8 | 41.95 | 41.95 | +0.3 (+0.72%) | 160,851 |
21 Aug 2017 | USD | 41.55 | 41.95 | 41.4 | 41.65 | 41.65 | 0.0 (0.0%) | 176,121 |
18 Aug 2017 | USD | 41.35 | 41.75 | 41.2 | 41.65 | 41.65 | +0.15 (+0.36%) | 126,382 |
17 Aug 2017 | USD | 42.55 | 42.55 | 41.5 | 41.5 | 41.5 | -1 (-2.35%) | 143,364 |
16 Aug 2017 | USD | 42.1 | 42.65 | 41.9 | 42.5 | 42.5 | +0.45 (+1.07%) | 225,544 |
15 Aug 2017 | USD | 41.95 | 42.15 | 41.675 | 42.05 | 42.05 | +0.1 (+0.24%) | 154,198 |
14 Aug 2017 | USD | 41.6 | 42.05 | 41.55 | 41.95 | 41.95 | +0.55 (+1.33%) | 228,183 |
11 Aug 2017 | USD | 41.1 | 41.55 | 40.8 | 41.4 | 41.4 | 0.0 (0.0%) | 138,150 |
10 Aug 2017 | USD | 41.05 | 41.85 | 40.925 | 41.4 | 41.4 | +0.35 (+0.85%) | 282,920 |
9 Aug 2017 | USD | 40.85 | 41.15 | 40.1 | 41.05 | 41.05 | -0.1 (-0.24%) | 516,026 |
8 Aug 2017 | USD | 41.85 | 41.95 | 41.075 | 41.15 | 41.15 | -0.9 (-2.14%) | 347,963 |
7 Aug 2017 | USD | 42.25 | 42.25 | 41.8 | 42.05 | 42.05 | -0.2 (-0.47%) | 189,702 |
4 Aug 2017 | USD | 42.35 | 42.45 | 41.9 | 42.25 | 42.25 | -0.1 (-0.24%) | 276,409 |
3 Aug 2017 | USD | 42.25 | 42.65 | 41.95 | 42.35 | 42.35 | +0.15 (+0.36%) | 307,879 |
2 Aug 2017 | USD | 41.95 | 42.55 | 41.8 | 42.2 | 42.2 | +0.2 (+0.48%) | 375,618 |
1 Aug 2017 | USD | 42.6 | 42.6 | 41.6 | 42 | 42 | -0.5 (-1.18%) | 292,618 |
31 Jul 2017 | USD | 42.6 | 42.8 | 42.3 | 42.5 | 42.5 | 0.0 (0.0%) | 419,046 |
28 Jul 2017 | USD | 42.9 | 43 | 42.2 | 42.5 | 42.5 | -0.45 (-1.05%) | 223,226 |
27 Jul 2017 | USD | 43.7 | 43.7 | 42.75 | 42.95 | 42.95 | -0.55 (-1.26%) | 344,207 |
26 Jul 2017 | USD | 42.5 | 43.6 | 42.45 | 43.5 | 43.5 | +1 (+2.35%) | 360,916 |
25 Jul 2017 | USD | 42.6 | 42.85 | 42.3 | 42.5 | 42.5 | +0.1 (+0.24%) | 285,023 |
24 Jul 2017 | USD | 41.9 | 42.65 | 41.9 | 42.4 | 42.4 | +0.5 (+1.19%) | 285,922 |
21 Jul 2017 | USD | 42.05 | 42.25 | 41.65 | 41.9 | 41.9 | -0.25 (-0.59%) | 276,373 |