Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2017 | USD | 36.97 | 37.13 | 36.89 | 36.94 | 36.94 | +0.05 (+0.14%) | 1,962,678 |
12 Jul 2017 | USD | 36.79 | 37.21 | 36.79 | 36.89 | 36.89 | +0.24 (+0.65%) | 1,793,320 |
11 Jul 2017 | USD | 36.84 | 36.86 | 36.38 | 36.65 | 36.65 | -0.12 (-0.33%) | 1,272,680 |
10 Jul 2017 | USD | 36.61 | 36.9 | 36.55 | 36.77 | 36.77 | +0.16 (+0.44%) | 1,557,744 |
7 Jul 2017 | USD | 36.4 | 36.83 | 36.17 | 36.61 | 36.61 | +0.45 (+1.24%) | 1,680,199 |
6 Jul 2017 | USD | 36.53 | 36.73 | 36.11 | 36.16 | 36.16 | -0.61 (-1.66%) | 1,765,076 |
5 Jul 2017 | USD | 36.86 | 37 | 36.48 | 36.77 | 36.77 | -0.17 (-0.46%) | 1,534,524 |
4 Jul 2017 | USD | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 36.67 | 37.02 | 36.55 | 36.94 | 36.94 | +0.54 (+1.48%) | 969,334 |
30 Jun 2017 | USD | 36.72 | 36.81 | 36.39 | 36.4 | 36.4 | -0.25 (-0.68%) | 2,574,296 |
29 Jun 2017 | USD | 37.47 | 37.47 | 36.41 | 36.65 | 36.65 | -0.48 (-1.29%) | 1,545,367 |
28 Jun 2017 | USD | 36.85 | 37.25 | 36.51 | 37.13 | 37.13 | +0.73 (+2.01%) | 1,790,239 |
27 Jun 2017 | USD | 36.49 | 36.67 | 36.33 | 36.4 | 36.4 | -0.08 (-0.22%) | 1,507,268 |
26 Jun 2017 | USD | 35.47 | 36.6 | 35.29 | 36.48 | 36.48 | +1.13 (+3.20%) | 2,747,657 |
23 Jun 2017 | USD | 35.36 | 35.37 | 34.65 | 35.35 | 35.35 | +0.05 (+0.14%) | 3,759,044 |
22 Jun 2017 | USD | 35.07 | 35.49 | 34.7 | 35.3 | 35.3 | +0.16 (+0.46%) | 1,148,866 |
21 Jun 2017 | USD | 35.58 | 35.67 | 35.08 | 35.14 | 35.14 | -0.41 (-1.15%) | 1,004,963 |
20 Jun 2017 | USD | 35.68 | 35.82 | 35.44 | 35.55 | 35.55 | -0.21 (-0.59%) | 1,007,751 |
19 Jun 2017 | USD | 35.16 | 35.78 | 35.13 | 35.76 | 35.76 | +0.71 (+2.03%) | 1,167,108 |
16 Jun 2017 | USD | 35.32 | 35.32 | 34.77 | 35.05 | 35.05 | -0.04 (-0.11%) | 2,611,541 |
15 Jun 2017 | USD | 35.1 | 35.36 | 34.84 | 35.09 | 35.09 | -0.38 (-1.07%) | 1,626,376 |
14 Jun 2017 | USD | 35.15 | 35.48 | 35.02 | 35.47 | 35.47 | +0.23 (+0.65%) | 1,397,493 |
13 Jun 2017 | USD | 35.43 | 35.49 | 35.07 | 35.24 | 35.24 | -0.21 (-0.59%) | 1,179,190 |
12 Jun 2017 | USD | 34.9 | 35.46 | 34.78 | 35.45 | 35.45 | +0.51 (+1.46%) | 1,895,878 |
9 Jun 2017 | USD | 34.87 | 35.13 | 34.64 | 34.94 | 34.94 | +0.34 (+0.98%) | 2,249,574 |
8 Jun 2017 | USD | 34.61 | 34.69 | 34.36 | 34.6 | 34.6 | -0.01 (-0.03%) | 1,554,858 |
7 Jun 2017 | USD | 34.61 | 34.69 | 34.34 | 34.61 | 34.61 | +0.2 (+0.58%) | 1,490,586 |
6 Jun 2017 | USD | 34.96 | 35 | 34.38 | 34.41 | 34.41 | -0.73 (-2.08%) | 1,579,421 |
5 Jun 2017 | USD | 35.41 | 35.41 | 35.09 | 35.14 | 35.14 | -0.33 (-0.93%) | 1,279,283 |
2 Jun 2017 | USD | 35.53 | 35.72 | 35.37 | 35.47 | 35.47 | -0.09 (-0.25%) | 1,706,365 |