Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | USD | 32.57 | 32.78 | 32.52 | 32.65 | 32.65 | +0.14 (+0.43%) | 349,305 |
23 Nov 2017 | USD | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 32.98 | 33.08 | 32.505 | 32.51 | 32.51 | -0.42 (-1.28%) | 559,359 |
21 Nov 2017 | USD | 32.74 | 33.19 | 32.51 | 32.93 | 32.93 | +0.4 (+1.23%) | 1,651,050 |
20 Nov 2017 | USD | 32.51 | 32.7 | 32.21 | 32.53 | 32.53 | +0.15 (+0.46%) | 1,012,578 |
17 Nov 2017 | USD | 31.9 | 32.51 | 31.8 | 32.38 | 32.38 | +0.51 (+1.60%) | 1,444,993 |
16 Nov 2017 | USD | 31.75 | 32.09 | 31.41 | 31.87 | 31.87 | +0.49 (+1.56%) | 1,102,383 |
15 Nov 2017 | USD | 31.72 | 32.01 | 31.03 | 31.38 | 31.38 | -0.74 (-2.30%) | 1,783,590 |
14 Nov 2017 | USD | 32.65 | 32.84 | 32.01 | 32.12 | 32.12 | -0.67 (-2.04%) | 1,685,316 |
13 Nov 2017 | USD | 33.14 | 33.915 | 32.7 | 32.79 | 32.79 | -0.49 (-1.47%) | 961,503 |
10 Nov 2017 | USD | 33.17 | 33.43 | 32.78 | 33.28 | 33.28 | +0.11 (+0.33%) | 1,577,185 |
9 Nov 2017 | USD | 33.28 | 33.44 | 32.46 | 33.17 | 33.17 | -0.42 (-1.25%) | 2,301,397 |
8 Nov 2017 | USD | 33.28 | 33.64 | 33.05 | 33.59 | 33.59 | +0.32 (+0.96%) | 1,024,393 |
7 Nov 2017 | USD | 33.02 | 33.6 | 32.47 | 33.27 | 33.27 | +0.26 (+0.79%) | 3,042,468 |
6 Nov 2017 | USD | 31.49 | 33.02 | 31.4 | 33.01 | 33.01 | +1.71 (+5.46%) | 3,739,991 |
3 Nov 2017 | USD | 30.87 | 31.3 | 30.58 | 31.3 | 31.3 | +0.48 (+1.56%) | 1,251,222 |
2 Nov 2017 | USD | 31 | 31.17 | 30.63 | 30.82 | 30.82 | -0.19 (-0.61%) | 1,337,498 |
1 Nov 2017 | USD | 31.29 | 31.36 | 30.48 | 31.01 | 31.01 | -0.06 (-0.19%) | 2,201,216 |
31 Oct 2017 | USD | 30.73 | 32.34 | 29.27 | 31.07 | 31.07 | +2.1 (+7.25%) | 5,944,850 |
30 Oct 2017 | USD | 28.52 | 29.06 | 28.36 | 28.97 | 28.97 | +0.4 (+1.40%) | 1,594,840 |
27 Oct 2017 | USD | 28.46 | 28.57 | 28.02 | 28.57 | 28.57 | +0.39 (+1.38%) | 1,351,408 |
26 Oct 2017 | USD | 27.99 | 28.24 | 27.9 | 28.18 | 28.18 | +0.2 (+0.71%) | 707,340 |
25 Oct 2017 | USD | 28.43 | 28.53 | 27.69 | 27.98 | 27.98 | -0.56 (-1.96%) | 1,311,542 |
24 Oct 2017 | USD | 28.5 | 28.73 | 28.47 | 28.54 | 28.54 | +0.13 (+0.46%) | 930,428 |
23 Oct 2017 | USD | 28.1 | 28.74 | 28.06 | 28.41 | 28.41 | +0.42 (+1.50%) | 1,534,133 |
20 Oct 2017 | USD | 28.42 | 28.44 | 27.91 | 27.99 | 27.99 | -0.17 (-0.60%) | 1,260,768 |
19 Oct 2017 | USD | 27.8 | 28.18 | 27.37 | 28.16 | 28.16 | +0.11 (+0.39%) | 1,022,552 |
18 Oct 2017 | USD | 28.07 | 28.22 | 27.78 | 28.05 | 28.05 | +0.04 (+0.14%) | 1,215,318 |
17 Oct 2017 | USD | 27.92 | 28.12 | 27.83 | 28.01 | 28.01 | +0.12 (+0.43%) | 901,382 |
16 Oct 2017 | USD | 27.9 | 28.02 | 27.67 | 27.89 | 27.89 | -0.03 (-0.11%) | 1,234,124 |