Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | USD | 29.25 | 30.46 | 29.23 | 29.85 | 29.85 | +0.84 (+2.90%) | 222,423 |
20 Jul 2017 | USD | 29.2 | 29.59 | 28.72 | 29.01 | 29.01 | -0.2 (-0.68%) | 159,698 |
19 Jul 2017 | USD | 29.01 | 29.67 | 28.8 | 29.21 | 29.21 | +0.46 (+1.60%) | 108,858 |
18 Jul 2017 | USD | 29.53 | 29.65 | 28.55 | 28.75 | 28.75 | -0.97 (-3.26%) | 158,652 |
17 Jul 2017 | USD | 29.29 | 30.94 | 29.29 | 29.72 | 29.72 | +0.44 (+1.50%) | 178,474 |
14 Jul 2017 | USD | 29.72 | 29.94 | 29.13 | 29.28 | 29.28 | -0.43 (-1.45%) | 129,224 |
13 Jul 2017 | USD | 29.35 | 30.15 | 28.4 | 29.71 | 29.71 | +0.35 (+1.19%) | 160,175 |
12 Jul 2017 | USD | 29.55 | 29.89 | 29 | 29.36 | 29.36 | -0.09 (-0.31%) | 156,632 |
11 Jul 2017 | USD | 28.8 | 29.48 | 28.505 | 29.45 | 29.45 | +0.59 (+2.04%) | 148,427 |
10 Jul 2017 | USD | 29.03 | 29.48 | 28.27 | 28.86 | 28.86 | -0.2 (-0.69%) | 188,297 |
7 Jul 2017 | USD | 29.46 | 29.719 | 28.65 | 29.06 | 29.06 | -0.25 (-0.85%) | 138,600 |
6 Jul 2017 | USD | 31.38 | 31.7 | 29.18 | 29.31 | 29.31 | -2.42 (-7.63%) | 285,283 |
5 Jul 2017 | USD | 30.37 | 31.75 | 30.37 | 31.73 | 31.73 | +1.17 (+3.83%) | 340,101 |
4 Jul 2017 | USD | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 30.3 | 30.8 | 29.88 | 30.56 | 30.56 | +0.45 (+1.49%) | 123,446 |
30 Jun 2017 | USD | 31.61 | 31.77 | 30.09 | 30.11 | 30.11 | -1.43 (-4.53%) | 198,469 |
29 Jun 2017 | USD | 31.22 | 31.64 | 30.86 | 31.54 | 31.54 | +0.19 (+0.61%) | 244,934 |
28 Jun 2017 | USD | 30.92 | 31.695 | 30.27 | 31.35 | 31.35 | +0.79 (+2.59%) | 271,859 |
27 Jun 2017 | USD | 31.9 | 32.74 | 30.41 | 30.56 | 30.56 | -1.35 (-4.23%) | 374,117 |
26 Jun 2017 | USD | 31.36 | 32.25 | 30.99 | 31.91 | 31.91 | +0.67 (+2.14%) | 351,423 |
23 Jun 2017 | USD | 31.4 | 31.4 | 30.35 | 31.24 | 31.24 | -0.22 (-0.70%) | 560,380 |
22 Jun 2017 | USD | 31.29 | 31.79 | 30.38 | 31.46 | 31.46 | -0.18 (-0.57%) | 332,559 |
21 Jun 2017 | USD | 29.65 | 31.69 | 29.65 | 31.64 | 31.64 | +2.06 (+6.96%) | 298,605 |
20 Jun 2017 | USD | 28.99 | 30.59 | 28.99 | 29.58 | 29.58 | +0.71 (+2.46%) | 254,295 |
19 Jun 2017 | USD | 28.32 | 29.61 | 27.91 | 28.87 | 28.87 | +0.75 (+2.67%) | 220,654 |
16 Jun 2017 | USD | 28 | 28.6 | 26.645 | 28.12 | 28.12 | -0.16 (-0.57%) | 652,885 |
15 Jun 2017 | USD | 29.75 | 30.09 | 28 | 28.28 | 28.28 | -1.8 (-5.98%) | 248,483 |
14 Jun 2017 | USD | 30.43 | 30.6 | 29.93 | 30.08 | 30.08 | -0.32 (-1.05%) | 199,956 |
13 Jun 2017 | USD | 30.13 | 30.64 | 29.73 | 30.4 | 30.4 | +0.31 (+1.03%) | 190,104 |
12 Jun 2017 | USD | 30.01 | 30.68 | 29.28 | 30.09 | 30.09 | -0.04 (-0.13%) | 177,343 |