Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2018 | USD | 34.21 | 34.27 | 34.18 | 34.2 | 34.2 | -0.02 (-0.06%) | 543,900 |
6 Sep 2018 | USD | 34.35 | 34.38 | 34.22 | 34.22 | 34.22 | -0.13 (-0.38%) | 828,197 |
5 Sep 2018 | USD | 34.35 | 34.437 | 34.32 | 34.35 | 34.35 | 0.0 (0.0%) | 866,236 |
4 Sep 2018 | USD | 34.35 | 34.46 | 34.33 | 34.35 | 34.35 | 0.0 (0.0%) | 1,228,762 |
3 Sep 2018 | USD | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 34.44 | 34.47 | 34.325 | 34.35 | 34.35 | -0.12 (-0.35%) | 893,722 |
30 Aug 2018 | USD | 34.45 | 34.53 | 34.45 | 34.47 | 34.47 | +0.03 (+0.09%) | 815,265 |
29 Aug 2018 | USD | 34.4 | 34.465 | 34.37 | 34.44 | 34.44 | +0.11 (+0.32%) | 886,368 |
28 Aug 2018 | USD | 34.39 | 34.42 | 34.33 | 34.33 | 34.33 | -0.03 (-0.09%) | 2,409,185 |
27 Aug 2018 | USD | 34.34 | 34.445 | 34.33 | 34.36 | 34.36 | +0.05 (+0.15%) | 1,814,644 |
24 Aug 2018 | USD | 34.38 | 34.38 | 34.3 | 34.31 | 34.31 | -0.04 (-0.12%) | 854,014 |
23 Aug 2018 | USD | 34.35 | 34.39 | 34.32 | 34.35 | 34.35 | 0.0 (0.0%) | 513,387 |
22 Aug 2018 | USD | 34.35 | 34.41 | 34.34 | 34.35 | 34.35 | 0.0 (0.0%) | 1,092,886 |
21 Aug 2018 | USD | 34.37 | 34.43 | 34.29 | 34.35 | 34.35 | +0.03 (+0.09%) | 1,547,857 |
20 Aug 2018 | USD | 34.35 | 34.49 | 34.32 | 34.32 | 34.32 | -0.03 (-0.09%) | 325,692 |
17 Aug 2018 | USD | 34.45 | 34.46 | 34.3 | 34.35 | 34.35 | -0.04 (-0.12%) | 375,719 |
16 Aug 2018 | USD | 34.45 | 34.5 | 34.34 | 34.39 | 34.39 | +0.16 (+0.47%) | 791,080 |
15 Aug 2018 | USD | 34.52 | 34.52 | 34.23 | 34.23 | 34.23 | -0.27 (-0.78%) | 545,068 |
14 Aug 2018 | USD | 34.55 | 34.55 | 34.48 | 34.5 | 34.5 | 0.0 (0.0%) | 185,163 |
13 Aug 2018 | USD | 34.53 | 34.57 | 34.48 | 34.5 | 34.5 | -0.03 (-0.09%) | 314,172 |
10 Aug 2018 | USD | 34.5 | 34.565 | 34.44 | 34.53 | 34.53 | 0.0 (0.0%) | 335,733 |
9 Aug 2018 | USD | 34.6 | 34.67 | 34.49 | 34.53 | 34.53 | -0.14 (-0.40%) | 191,760 |
8 Aug 2018 | USD | 34.81 | 34.82 | 34.6 | 34.67 | 34.67 | -0.15 (-0.43%) | 448,815 |
7 Aug 2018 | USD | 34.85 | 34.85 | 34.81 | 34.82 | 34.82 | -0.03 (-0.09%) | 472,411 |
6 Aug 2018 | USD | 34.82 | 34.885 | 34.78 | 34.85 | 34.85 | +0.03 (+0.09%) | 232,145 |
3 Aug 2018 | USD | 34.8 | 34.83 | 34.75 | 34.82 | 34.82 | +0.05 (+0.14%) | 350,662 |
2 Aug 2018 | USD | 34.8 | 34.84 | 34.72 | 34.77 | 34.77 | -0.06 (-0.17%) | 563,586 |
1 Aug 2018 | USD | 34.77 | 34.85 | 34.77 | 34.83 | 34.83 | +0.05 (+0.14%) | 314,640 |
31 Jul 2018 | USD | 34.85 | 34.95 | 34.775 | 34.78 | 34.78 | -0.06 (-0.17%) | 400,052 |
30 Jul 2018 | USD | 34.83 | 34.88 | 34.79 | 34.84 | 34.84 | +0.05 (+0.14%) | 677,845 |