Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | USD | 32.94 | 33.88 | 32.94 | 33.81 | 33.81 | +1.14 (+3.49%) | 200,486 |
7 Jul 2016 | USD | 32.79 | 33.11 | 32.52 | 32.67 | 32.67 | -0.17 (-0.52%) | 119,940 |
6 Jul 2016 | USD | 32.28 | 32.94 | 32.17 | 32.84 | 32.84 | +0.33 (+1.02%) | 122,835 |
5 Jul 2016 | USD | 32.75 | 32.75 | 32.09 | 32.51 | 32.51 | -0.3 (-0.91%) | 113,712 |
4 Jul 2016 | USD | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 33 | 33.2 | 32.55 | 32.81 | 32.81 | -0.23 (-0.70%) | 143,976 |
30 Jun 2016 | USD | 32.38 | 33.05 | 32.03 | 33.04 | 33.04 | +0.66 (+2.04%) | 269,915 |
29 Jun 2016 | USD | 32.16 | 32.62 | 31.73 | 32.38 | 32.38 | +0.64 (+2.02%) | 268,190 |
28 Jun 2016 | USD | 31.61 | 31.97 | 31.53 | 31.74 | 31.74 | +0.39 (+1.24%) | 140,690 |
27 Jun 2016 | USD | 31.7 | 31.7 | 30.5 | 31.35 | 31.35 | -0.6 (-1.88%) | 274,057 |
24 Jun 2016 | USD | 31.59 | 32.25 | 31.42 | 31.95 | 31.95 | -1.05 (-3.18%) | 1,020,956 |
23 Jun 2016 | USD | 33.14 | 33.52 | 32.86 | 33 | 33 | +0.1 (+0.30%) | 213,971 |
22 Jun 2016 | USD | 33.12 | 33.45 | 32.79 | 32.9 | 32.9 | +0.01 (+0.03%) | 91,219 |
21 Jun 2016 | USD | 33.27 | 33.27 | 32.71 | 32.89 | 32.89 | -0.08 (-0.24%) | 165,099 |
20 Jun 2016 | USD | 32.69 | 33.32 | 32.69 | 32.97 | 32.97 | +0.61 (+1.89%) | 147,434 |
17 Jun 2016 | USD | 32.31 | 32.69 | 32.31 | 32.36 | 32.36 | -0.07 (-0.22%) | 258,766 |
16 Jun 2016 | USD | 32.51 | 32.52 | 32.02 | 32.43 | 32.43 | -0.2 (-0.61%) | 110,173 |
15 Jun 2016 | USD | 32.66 | 33.04 | 32.56 | 32.63 | 32.63 | +0.02 (+0.06%) | 193,340 |
14 Jun 2016 | USD | 31.87 | 32.72 | 31.87 | 32.61 | 32.61 | +0.89 (+2.81%) | 159,607 |
13 Jun 2016 | USD | 32.3 | 32.39 | 31.49 | 31.72 | 31.72 | -0.64 (-1.98%) | 299,394 |
10 Jun 2016 | USD | 32.43 | 32.5 | 32 | 32.36 | 32.36 | -0.44 (-1.34%) | 256,875 |
9 Jun 2016 | USD | 33.48 | 33.59 | 32.76 | 32.8 | 32.8 | -0.98 (-2.90%) | 191,372 |
8 Jun 2016 | USD | 33.49 | 33.86 | 33.24 | 33.78 | 33.78 | +0.24 (+0.72%) | 148,682 |
7 Jun 2016 | USD | 33.43 | 33.64 | 33.33 | 33.54 | 33.54 | +0.04 (+0.12%) | 113,708 |
6 Jun 2016 | USD | 33.67 | 33.72 | 33.37 | 33.5 | 33.5 | -0.04 (-0.12%) | 80,964 |
3 Jun 2016 | USD | 33.9 | 33.9 | 33.33 | 33.54 | 33.54 | -0.36 (-1.06%) | 158,657 |
2 Jun 2016 | USD | 33.69 | 33.94 | 33.61 | 33.9 | 33.9 | +0.1 (+0.30%) | 124,238 |
1 Jun 2016 | USD | 33.61 | 33.82 | 33.38 | 33.8 | 33.8 | +0.03 (+0.09%) | 178,390 |
31 May 2016 | USD | 33.66 | 33.8 | 33.51 | 33.77 | 33.77 | +0.19 (+0.57%) | 135,191 |
30 May 2016 | USD | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 0.0 (0.0%) | 0 |