Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | USD | 28.89 | 29.19 | 28.545 | 29.1 | 87.3 | +0.3 (+1.04%) | 597,887 |
16 Aug 2016 | USD | 29.43 | 29.43 | 28.56 | 28.8 | 86.4 | -0.72 (-2.44%) | 875,257 |
15 Aug 2016 | USD | 29.46 | 29.88 | 29.432 | 29.52 | 88.56 | +0.12 (+0.41%) | 593,471 |
12 Aug 2016 | USD | 29.52 | 29.82 | 29.34 | 29.4 | 88.2 | -0.09 (-0.31%) | 863,835 |
11 Aug 2016 | USD | 29.82 | 30.015 | 29.43 | 29.49 | 88.47 | -0.21 (-0.71%) | 803,040 |
10 Aug 2016 | USD | 29.94 | 30.03 | 29.52 | 29.7 | 89.1 | -0.15 (-0.50%) | 1,115,163 |
9 Aug 2016 | USD | 29.52 | 29.85 | 29.37 | 29.85 | 89.55 | +0.33 (+1.12%) | 474,557 |
8 Aug 2016 | USD | 29.76 | 29.85 | 29.46 | 29.52 | 88.56 | -0.24 (-0.81%) | 529,030 |
5 Aug 2016 | USD | 29.91 | 29.91 | 29.55 | 29.76 | 89.28 | -0.03 (-0.10%) | 797,733 |
4 Aug 2016 | USD | 29.76 | 29.97 | 29.7 | 29.79 | 89.37 | +0.24 (+0.81%) | 1,160,805 |
3 Aug 2016 | USD | 29.64 | 29.82 | 28.943 | 29.55 | 88.65 | -0.18 (-0.61%) | 1,516,097 |
2 Aug 2016 | USD | 29.61 | 29.82 | 29.43 | 29.73 | 89.19 | 0.0 (0.0%) | 1,120,618 |
1 Aug 2016 | USD | 29.79 | 29.85 | 29.43 | 29.73 | 89.19 | -0.24 (-0.80%) | 878,186 |
29 Jul 2016 | USD | 29.28 | 30.09 | 29.28 | 29.97 | 89.91 | +0.51 (+1.73%) | 1,375,843 |
28 Jul 2016 | USD | 28.86 | 29.58 | 28.83 | 29.46 | 88.38 | +0.63 (+2.19%) | 698,110 |
27 Jul 2016 | USD | 28.95 | 29.04 | 28.29 | 28.83 | 86.49 | -0.18 (-0.62%) | 578,696 |
26 Jul 2016 | USD | 29.19 | 29.34 | 28.935 | 29.01 | 87.03 | -0.18 (-0.62%) | 500,769 |
25 Jul 2016 | USD | 29.34 | 29.43 | 29.13 | 29.19 | 87.57 | -0.24 (-0.82%) | 508,485 |
22 Jul 2016 | USD | 29.34 | 29.61 | 29.34 | 29.43 | 88.29 | 0.0 (0.0%) | 638,291 |
21 Jul 2016 | USD | 29.28 | 29.58 | 29.19 | 29.43 | 88.29 | -0.15 (-0.51%) | 777,923 |
20 Jul 2016 | USD | 29.37 | 29.7 | 29.31 | 29.58 | 88.74 | +0.21 (+0.72%) | 1,134,530 |
19 Jul 2016 | USD | 29.25 | 29.4 | 29.1 | 29.37 | 88.11 | -0.03 (-0.10%) | 878,722 |
18 Jul 2016 | USD | 29.25 | 29.4 | 29.1 | 29.4 | 88.2 | +0.09 (+0.31%) | 532,602 |
15 Jul 2016 | USD | 29.19 | 29.52 | 28.92 | 29.31 | 87.93 | +0.33 (+1.14%) | 840,908 |
14 Jul 2016 | USD | 29.01 | 29.4 | 28.95 | 28.98 | 86.94 | -0.3 (-1.02%) | 2,200,666 |
13 Jul 2016 | USD | 29.37 | 29.46 | 29.16 | 29.28 | 87.84 | +0.03 (+0.10%) | 1,622,089 |
12 Jul 2016 | USD | 29.16 | 29.4 | 29.01 | 29.25 | 87.75 | +0.03 (+0.10%) | 985,727 |
11 Jul 2016 | USD | 28.98 | 29.22 | 28.74 | 29.22 | 87.66 | +0.18 (+0.62%) | 867,906 |
8 Jul 2016 | USD | 28.5 | 29.04 | 28.35 | 29.04 | 87.12 | +0.72 (+2.54%) | 1,065,094 |
7 Jul 2016 | USD | 28.32 | 28.35 | 27.93 | 28.32 | 84.96 | 0.0 (0.0%) | 738,670 |