Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 37.24 | 37.38 | 37.24 | 37.37 | 37.37 | +0.17 (+0.46%) | 78,200 |
18 Jul 2017 | USD | 37.19 | 37.2 | 37.0476 | 37.2 | 37.2 | -0.02 (-0.05%) | 184,837 |
17 Jul 2017 | USD | 37.24 | 37.35 | 37.2 | 37.22 | 37.22 | -0.04 (-0.11%) | 114,986 |
14 Jul 2017 | USD | 37.09 | 37.3 | 37.0866 | 37.26 | 37.26 | +0.22 (+0.59%) | 130,122 |
13 Jul 2017 | USD | 37.04 | 37.07 | 36.95 | 37.04 | 37.04 | +0.06 (+0.16%) | 413,323 |
12 Jul 2017 | USD | 36.94 | 37.05 | 36.9001 | 36.98 | 36.98 | +0.22 (+0.60%) | 93,925 |
11 Jul 2017 | USD | 36.76 | 36.81 | 36.59 | 36.76 | 36.76 | -0.04 (-0.11%) | 111,468 |
10 Jul 2017 | USD | 36.8 | 36.865 | 36.75 | 36.8 | 36.8 | -0.02 (-0.05%) | 288,731 |
7 Jul 2017 | USD | 36.64 | 36.8466 | 36.64 | 36.82 | 36.82 | +0.24 (+0.66%) | 80,719 |
6 Jul 2017 | USD | 36.77 | 36.77 | 36.54 | 36.58 | 36.58 | -0.305 (-0.83%) | 97,779 |
5 Jul 2017 | USD | 36.87 | 36.9056 | 36.76 | 36.885 | 36.885 | +0.075 (+0.20%) | 216,818 |
4 Jul 2017 | USD | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 36.99 | 36.99 | 36.81 | 36.81 | 36.81 | +0.03 (+0.08%) | 213,197 |
30 Jun 2017 | USD | 36.75 | 36.89 | 36.6969 | 36.78 | 36.78 | +0.18 (+0.49%) | 85,400 |
29 Jun 2017 | USD | 37 | 37.07 | 36.41 | 36.6 | 36.6 | -0.37 (-1.00%) | 109,051 |
28 Jun 2017 | USD | 36.86 | 37.05 | 36.83 | 36.97 | 36.97 | +0.225 (+0.61%) | 95,768 |
27 Jun 2017 | USD | 37 | 37.03 | 36.74 | 36.745 | 36.745 | -0.285 (-0.77%) | 87,813 |
26 Jun 2017 | USD | 37.14 | 37.21 | 37.02 | 37.03 | 37.03 | -0.07 (-0.19%) | 1,119,770 |
23 Jun 2017 | USD | 37.04 | 37.135 | 36.9689 | 37.1 | 37.1 | +0.04 (+0.11%) | 1,060,343 |
22 Jun 2017 | USD | 37.06 | 37.16 | 37.0007 | 37.06 | 37.06 | +0.05 (+0.14%) | 112,594 |
21 Jun 2017 | USD | 37.05 | 37.08 | 36.9668 | 37.01 | 37.01 | -0.03 (-0.08%) | 90,672 |
20 Jun 2017 | USD | 37.3 | 37.3 | 37.03 | 37.04 | 37.04 | -0.24 (-0.64%) | 898,659 |
19 Jun 2017 | USD | 37.17 | 37.28 | 37.05 | 37.28 | 37.28 | +0.32 (+0.87%) | 1,883,006 |
16 Jun 2017 | USD | 37 | 37 | 36.7758 | 36.96 | 36.96 | -0.05 (-0.14%) | 110,653 |
15 Jun 2017 | USD | 36.84 | 37.019 | 36.7703 | 37.01 | 37.01 | -0.01 (-0.03%) | 1,372,767 |
14 Jun 2017 | USD | 37.03 | 37.16 | 36.89 | 37.02 | 37.02 | +0.06 (+0.16%) | 91,007 |
13 Jun 2017 | USD | 36.85 | 36.975 | 36.79 | 36.96 | 36.96 | +0.18 (+0.49%) | 177,316 |
12 Jun 2017 | USD | 36.77 | 36.8 | 36.66 | 36.78 | 36.78 | -0.02 (-0.05%) | 102,732 |
9 Jun 2017 | USD | 36.86 | 36.97 | 36.63 | 36.8 | 36.8 | -0.04 (-0.11%) | 84,872 |
8 Jun 2017 | USD | 36.84 | 36.93 | 36.75 | 36.84 | 36.84 | -0.01 (-0.03%) | 82,288 |