Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | USD | 29.2 | 29.2 | 28.52 | 28.62 | 28.62 | -0.55 (-1.89%) | 937,344 |
9 Nov 2016 | USD | 29.22 | 29.32 | 28.64 | 29.17 | 29.17 | -0.45 (-1.52%) | 807,747 |
8 Nov 2016 | USD | 29.82 | 29.88 | 29.52 | 29.62 | 29.62 | -0.17 (-0.57%) | 636,164 |
7 Nov 2016 | USD | 29.25 | 29.91 | 29.23 | 29.79 | 29.79 | +0.8 (+2.76%) | 887,864 |
4 Nov 2016 | USD | 29.05 | 29.21 | 28.95 | 28.99 | 28.99 | -0.01 (-0.03%) | 723,404 |
3 Nov 2016 | USD | 28.06 | 29.18 | 28.04 | 29 | 29 | -0.08 (-0.28%) | 669,420 |
2 Nov 2016 | USD | 29.62 | 29.68 | 29.07 | 29.08 | 29.08 | -0.59 (-1.99%) | 712,447 |
1 Nov 2016 | USD | 30.09 | 30.11 | 29.6 | 29.67 | 29.67 | -0.54 (-1.79%) | 795,555 |
31 Oct 2016 | USD | 29.57 | 30.4 | 29.525 | 30.21 | 30.21 | +0.8 (+2.72%) | 779,550 |
28 Oct 2016 | USD | 29.62 | 29.76 | 29.32 | 29.41 | 29.41 | -0.14 (-0.47%) | 418,392 |
27 Oct 2016 | USD | 29.82 | 29.85 | 29.41 | 29.55 | 29.55 | -0.38 (-1.27%) | 819,863 |
26 Oct 2016 | USD | 30.37 | 30.445 | 29.85 | 29.93 | 29.93 | -0.5 (-1.64%) | 656,266 |
25 Oct 2016 | USD | 30.62 | 30.62 | 30.37 | 30.43 | 30.43 | -0.23 (-0.75%) | 426,834 |
24 Oct 2016 | USD | 30.59 | 30.93 | 30.39 | 30.66 | 30.66 | +0.17 (+0.56%) | 594,580 |
21 Oct 2016 | USD | 30.4 | 30.555 | 30.2112 | 30.49 | 30.49 | -0.03 (-0.10%) | 384,589 |
20 Oct 2016 | USD | 30.65 | 30.82 | 30.32 | 30.52 | 30.52 | -0.1 (-0.33%) | 418,306 |
19 Oct 2016 | USD | 30.69 | 30.76 | 30.54 | 30.62 | 30.62 | +0.01 (+0.03%) | 601,091 |
18 Oct 2016 | USD | 30.82 | 30.98 | 30.56 | 30.61 | 30.61 | -0.02 (-0.07%) | 815,958 |
17 Oct 2016 | USD | 30.59 | 30.83 | 30.51 | 30.63 | 30.63 | +0.17 (+0.56%) | 1,049,999 |
14 Oct 2016 | USD | 30.71 | 30.7285 | 30.36 | 30.46 | 30.46 | -0.19 (-0.62%) | 671,266 |
13 Oct 2016 | USD | 30.14 | 30.71 | 30.09 | 30.65 | 30.65 | +0.48 (+1.59%) | 991,856 |
12 Oct 2016 | USD | 29.68 | 30.19 | 29.6549 | 30.17 | 30.17 | +0.5 (+1.69%) | 949,281 |
11 Oct 2016 | USD | 29.84 | 29.935 | 29.55 | 29.67 | 29.67 | -0.1 (-0.34%) | 615,417 |
10 Oct 2016 | USD | 29.84 | 30.04 | 29.72 | 29.77 | 29.77 | +0.02 (+0.07%) | 518,796 |
7 Oct 2016 | USD | 29.82 | 30.1 | 29.46 | 29.75 | 29.75 | +0.12 (+0.40%) | 620,806 |
6 Oct 2016 | USD | 29.41 | 29.72 | 29.16 | 29.63 | 29.63 | +0.21 (+0.71%) | 761,015 |
5 Oct 2016 | USD | 29.75 | 29.915 | 29.34 | 29.42 | 29.42 | -0.3 (-1.01%) | 1,450,798 |
4 Oct 2016 | USD | 30.16 | 30.2 | 29.58 | 29.72 | 29.72 | -0.46 (-1.52%) | 771,767 |
3 Oct 2016 | USD | 30.1 | 30.46 | 29.97 | 30.18 | 30.18 | -0.04 (-0.13%) | 1,234,716 |
30 Sep 2016 | USD | 31.35 | 31.36 | 30.2 | 30.22 | 30.22 | -0.23 (-0.76%) | 1,230,386 |