Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 30.45 | 31.005 | 30.45 | 30.94 | 30.94 | +0.52 (+1.71%) | 598,052 |
30 Aug 2017 | USD | 30.23 | 30.48 | 30.08 | 30.42 | 30.42 | +0.18 (+0.60%) | 613,757 |
29 Aug 2017 | USD | 30.21 | 30.33 | 30.11 | 30.24 | 30.24 | -0.05 (-0.17%) | 581,057 |
28 Aug 2017 | USD | 30.47 | 30.53 | 30.13 | 30.29 | 30.29 | -0.15 (-0.49%) | 584,727 |
25 Aug 2017 | USD | 30.42 | 30.56 | 30.205 | 30.44 | 30.44 | +0.11 (+0.36%) | 911,901 |
24 Aug 2017 | USD | 30.37 | 30.48 | 30.26 | 30.33 | 30.33 | -0.02 (-0.07%) | 787,443 |
23 Aug 2017 | USD | 30.39 | 30.44 | 30.19 | 30.35 | 30.35 | -0.12 (-0.39%) | 470,299 |
22 Aug 2017 | USD | 30.43 | 30.59 | 30.33 | 30.47 | 30.47 | +0.04 (+0.13%) | 426,254 |
21 Aug 2017 | USD | 30.36 | 30.49 | 30.33 | 30.43 | 30.43 | +0.11 (+0.36%) | 298,860 |
18 Aug 2017 | USD | 30.33 | 30.36 | 30.1 | 30.32 | 30.32 | -0.12 (-0.39%) | 497,919 |
17 Aug 2017 | USD | 30.52 | 30.71 | 30.435 | 30.44 | 30.44 | -0.12 (-0.39%) | 486,298 |
16 Aug 2017 | USD | 30.46 | 30.71 | 30.39 | 30.56 | 30.56 | +0.11 (+0.36%) | 684,466 |
15 Aug 2017 | USD | 30.55 | 30.56 | 30.14 | 30.45 | 30.45 | -0.11 (-0.36%) | 1,345,771 |
14 Aug 2017 | USD | 30.55 | 30.81 | 30.51 | 30.56 | 30.56 | +0.11 (+0.36%) | 547,338 |
11 Aug 2017 | USD | 30.38 | 30.53 | 30.2432 | 30.45 | 30.45 | -0.11 (-0.36%) | 925,458 |
10 Aug 2017 | USD | 30.58 | 30.705 | 30.51 | 30.56 | 30.56 | -0.11 (-0.36%) | 404,855 |
9 Aug 2017 | USD | 30.86 | 30.87 | 30.6044 | 30.67 | 30.67 | -0.15 (-0.49%) | 583,571 |
8 Aug 2017 | USD | 31.03 | 31.06 | 30.71 | 30.82 | 30.82 | -0.23 (-0.74%) | 459,937 |
7 Aug 2017 | USD | 31.12 | 31.12 | 30.875 | 31.05 | 31.05 | -0.08 (-0.26%) | 384,901 |
4 Aug 2017 | USD | 31.15 | 31.25 | 30.95 | 31.13 | 31.13 | +0.03 (+0.10%) | 583,150 |
3 Aug 2017 | USD | 31.58 | 31.58 | 31.03 | 31.1 | 31.1 | -0.49 (-1.55%) | 492,110 |
2 Aug 2017 | USD | 31.77 | 31.82 | 31.515 | 31.59 | 31.59 | -0.23 (-0.72%) | 356,685 |
1 Aug 2017 | USD | 31.67 | 31.92 | 31.54 | 31.82 | 31.82 | +0.24 (+0.76%) | 436,924 |
31 Jul 2017 | USD | 31.68 | 31.68 | 31.35 | 31.58 | 31.58 | -0.01 (-0.03%) | 567,667 |
28 Jul 2017 | USD | 31.56 | 31.605 | 31.405 | 31.59 | 31.59 | +0.03 (+0.10%) | 297,308 |
27 Jul 2017 | USD | 31.44 | 31.56 | 31.25 | 31.56 | 31.56 | +0.08 (+0.25%) | 535,266 |
26 Jul 2017 | USD | 31.57 | 31.69 | 31.44 | 31.48 | 31.48 | -0.1 (-0.32%) | 438,663 |
25 Jul 2017 | USD | 31.41 | 31.9 | 31.225 | 31.58 | 31.58 | -0.11 (-0.35%) | 826,003 |
24 Jul 2017 | USD | 31.85 | 32 | 31.65 | 31.69 | 31.69 | -0.13 (-0.41%) | 360,996 |
21 Jul 2017 | USD | 32 | 32.05 | 31.69 | 31.82 | 31.82 | -0.1 (-0.31%) | 283,615 |