Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 40.3 | 40.44 | 39.36 | 39.37 | 39.37 | -0.9 (-2.23%) | 2,515,829 |
29 Aug 2017 | USD | 38.54 | 41.369 | 38.2 | 40.27 | 40.27 | +4.91 (+13.89%) | 5,608,951 |
28 Aug 2017 | USD | 35.31 | 35.65 | 34.97 | 35.36 | 35.36 | +0.16 (+0.45%) | 1,700,266 |
25 Aug 2017 | USD | 35.31 | 35.5 | 35.19 | 35.2 | 35.2 | -0.01 (-0.03%) | 697,313 |
24 Aug 2017 | USD | 35.21 | 35.51 | 35.025 | 35.21 | 35.21 | +0.3 (+0.86%) | 640,736 |
23 Aug 2017 | USD | 35.41 | 35.72 | 34.9 | 34.91 | 34.91 | -0.77 (-2.16%) | 444,548 |
22 Aug 2017 | USD | 34.86 | 35.81 | 34.85 | 35.68 | 35.68 | +0.91 (+2.62%) | 417,559 |
21 Aug 2017 | USD | 34.54 | 34.92 | 34.54 | 34.77 | 34.77 | +0.22 (+0.64%) | 635,179 |
18 Aug 2017 | USD | 33.83 | 34.985 | 33.75 | 34.55 | 34.55 | +0.36 (+1.05%) | 3,170,948 |
17 Aug 2017 | USD | 35.17 | 35.38 | 34.18 | 34.19 | 34.19 | -1.11 (-3.14%) | 596,651 |
16 Aug 2017 | USD | 35.39 | 35.51 | 35.11 | 35.3 | 35.3 | -0.01 (-0.03%) | 371,171 |
15 Aug 2017 | USD | 34.82 | 35.49 | 34.74 | 35.31 | 35.31 | +0.56 (+1.61%) | 513,398 |
14 Aug 2017 | USD | 34.44 | 34.78 | 34.3 | 34.75 | 34.75 | +0.6 (+1.76%) | 466,491 |
11 Aug 2017 | USD | 33.57 | 34.215 | 33.42 | 34.15 | 34.15 | +0.4 (+1.19%) | 1,055,626 |
10 Aug 2017 | USD | 34.26 | 34.39 | 33.74 | 33.75 | 33.75 | -0.73 (-2.12%) | 747,969 |
9 Aug 2017 | USD | 34.59 | 34.73 | 34.35 | 34.48 | 34.48 | -0.15 (-0.43%) | 559,632 |
8 Aug 2017 | USD | 34.6 | 35.14 | 34.4099 | 34.63 | 34.63 | +0.04 (+0.12%) | 662,877 |
7 Aug 2017 | USD | 34.22 | 34.71 | 34.18 | 34.59 | 34.59 | +0.34 (+0.99%) | 634,778 |
4 Aug 2017 | USD | 34.27 | 34.46 | 34.07 | 34.25 | 34.25 | -0.03 (-0.09%) | 1,279,555 |
3 Aug 2017 | USD | 34.43 | 34.57 | 34.11 | 34.28 | 34.28 | -0.2 (-0.58%) | 771,160 |
2 Aug 2017 | USD | 34.84 | 34.84 | 34.39 | 34.48 | 34.48 | -0.32 (-0.92%) | 663,808 |
1 Aug 2017 | USD | 35 | 35.04 | 34.71 | 34.8 | 34.8 | +0.1 (+0.29%) | 861,321 |
31 Jul 2017 | USD | 35.14 | 35.14 | 34.67 | 34.7 | 34.7 | -0.27 (-0.77%) | 749,688 |
28 Jul 2017 | USD | 35.01 | 35.39 | 34.96 | 34.97 | 34.97 | -0.05 (-0.14%) | 652,206 |
27 Jul 2017 | USD | 35.1 | 35.35 | 34.63 | 35.02 | 35.02 | -0.37 (-1.05%) | 987,874 |
26 Jul 2017 | USD | 35.64 | 35.66 | 35.38 | 35.39 | 35.39 | -0.29 (-0.81%) | 1,314,958 |
25 Jul 2017 | USD | 36.14 | 36.25 | 35.6 | 35.68 | 35.68 | -0.34 (-0.94%) | 934,440 |
24 Jul 2017 | USD | 35.71 | 36.22 | 35.4865 | 36.02 | 36.02 | +0.23 (+0.64%) | 623,417 |
21 Jul 2017 | USD | 36.09 | 36.18 | 35.54 | 35.79 | 35.79 | -0.06 (-0.17%) | 617,774 |
20 Jul 2017 | USD | 36.06 | 36.35 | 35.78 | 35.85 | 35.85 | -0.22 (-0.61%) | 940,766 |