Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | USD | 36.66 | 37.055 | 36.21 | 36.88 | 36.88 | +0.34 (+0.93%) | 5,212,889 |
4 Jul 2017 | USD | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 35.89 | 36.755 | 35.76 | 36.54 | 36.54 | +0.86 (+2.41%) | 2,328,727 |
30 Jun 2017 | USD | 35.89 | 36.01 | 35.29 | 35.68 | 35.68 | +0.03 (+0.08%) | 3,281,208 |
29 Jun 2017 | USD | 36.18 | 36.73 | 35.18 | 35.65 | 35.65 | +0.31 (+0.88%) | 5,573,660 |
28 Jun 2017 | USD | 35.18 | 35.65 | 35.1 | 35.34 | 35.34 | +0.5 (+1.44%) | 5,225,277 |
27 Jun 2017 | USD | 34.92 | 35.28 | 34.72 | 34.84 | 34.84 | +0.18 (+0.52%) | 3,571,098 |
26 Jun 2017 | USD | 34.6 | 35 | 34.4 | 34.66 | 34.66 | +0.17 (+0.49%) | 6,672,345 |
23 Jun 2017 | USD | 35.14 | 35.21 | 34.05 | 34.49 | 34.49 | -0.49 (-1.40%) | 11,276,070 |
22 Jun 2017 | USD | 35.14 | 35.2 | 34.535 | 34.98 | 34.98 | -0.22 (-0.63%) | 4,440,867 |
21 Jun 2017 | USD | 36.05 | 36.06 | 35.15 | 35.2 | 35.2 | -0.74 (-2.06%) | 3,832,911 |
20 Jun 2017 | USD | 36.29 | 36.49 | 35.84 | 35.94 | 35.94 | -0.61 (-1.67%) | 3,048,601 |
19 Jun 2017 | USD | 36.65 | 36.99 | 36.38 | 36.55 | 36.55 | +0.18 (+0.49%) | 3,136,785 |
16 Jun 2017 | USD | 36.75 | 36.78 | 36.29 | 36.37 | 36.37 | -0.34 (-0.93%) | 5,086,316 |
15 Jun 2017 | USD | 36.33 | 36.995 | 36.32 | 36.71 | 36.71 | +0.13 (+0.36%) | 3,167,843 |
14 Jun 2017 | USD | 36.54 | 36.605 | 35.61 | 36.58 | 36.58 | -0.3 (-0.81%) | 5,384,254 |
13 Jun 2017 | USD | 36.88 | 37.18 | 36.71 | 36.88 | 36.88 | +0.27 (+0.74%) | 3,774,569 |
12 Jun 2017 | USD | 36.35 | 36.98 | 36.2 | 36.61 | 36.61 | +0.27 (+0.74%) | 6,392,409 |
9 Jun 2017 | USD | 35.89 | 36.7399 | 35.87 | 36.34 | 36.34 | +0.72 (+2.02%) | 4,731,028 |
8 Jun 2017 | USD | 34.53 | 36.03 | 34.39 | 35.62 | 35.62 | +1.1 (+3.19%) | 5,832,431 |
7 Jun 2017 | USD | 34.05 | 34.71 | 33.81 | 34.52 | 34.52 | +0.66 (+1.95%) | 3,642,313 |
6 Jun 2017 | USD | 33.64 | 34.08 | 33.4 | 33.86 | 33.86 | -0.12 (-0.35%) | 3,277,145 |
5 Jun 2017 | USD | 34.18 | 34.48 | 33.97 | 33.98 | 33.98 | -0.15 (-0.44%) | 4,939,852 |
2 Jun 2017 | USD | 34.18 | 34.4 | 33.76 | 34.13 | 34.13 | -0.37 (-1.07%) | 5,804,109 |
1 Jun 2017 | USD | 34.27 | 34.7 | 33.97 | 34.5 | 34.5 | +0.4 (+1.17%) | 4,073,734 |
31 May 2017 | USD | 34.34 | 34.39 | 33.49 | 34.1 | 34.1 | -0.15 (-0.44%) | 5,854,228 |
30 May 2017 | USD | 34.42 | 34.51 | 34.12 | 34.25 | 34.25 | -0.39 (-1.13%) | 6,637,351 |
29 May 2017 | USD | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 34.51 | 34.82 | 34.34 | 34.64 | 34.64 | +0.07 (+0.20%) | 4,866,795 |
25 May 2017 | USD | 34.7 | 34.97 | 34.45 | 34.57 | 34.57 | -0.06 (-0.17%) | 3,954,010 |