Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | USD | 31.75 | 32.48 | 31.62 | 32.46 | 32.46 | +0.65 (+2.04%) | 2,635,857 |
10 Oct 2017 | USD | 32.41 | 32.61 | 31.75 | 31.81 | 31.81 | -0.56 (-1.73%) | 1,615,269 |
9 Oct 2017 | USD | 33.04 | 33.045 | 32.37 | 32.37 | 32.37 | -0.72 (-2.18%) | 1,029,387 |
6 Oct 2017 | USD | 32.87 | 33.12 | 32.73 | 33.09 | 33.09 | +0.09 (+0.27%) | 1,455,153 |
5 Oct 2017 | USD | 32.43 | 33.2 | 32.16 | 33 | 33 | +0.9 (+2.80%) | 2,272,468 |
4 Oct 2017 | USD | 33.2 | 33.3 | 32.09 | 32.1 | 32.1 | -1.11 (-3.34%) | 1,715,012 |
3 Oct 2017 | USD | 34.05 | 34.24 | 33.17 | 33.21 | 33.21 | -0.91 (-2.67%) | 1,042,090 |
2 Oct 2017 | USD | 33.89 | 34.4 | 33.67 | 34.12 | 34.12 | +0.21 (+0.62%) | 2,289,078 |
29 Sep 2017 | USD | 33.17 | 33.99 | 33.07 | 33.91 | 33.91 | +0.74 (+2.23%) | 1,819,198 |
28 Sep 2017 | USD | 33.85 | 33.91 | 32.98 | 33.17 | 33.17 | -0.87 (-2.56%) | 3,192,678 |
27 Sep 2017 | USD | 33.79 | 34.58 | 33.79 | 34.04 | 34.04 | +0.23 (+0.68%) | 1,867,875 |
26 Sep 2017 | USD | 34 | 34.16 | 33.795 | 33.81 | 33.81 | -0.05 (-0.15%) | 1,041,678 |
25 Sep 2017 | USD | 33.79 | 34.3 | 33.69 | 33.86 | 33.86 | -0.39 (-1.14%) | 2,769,780 |
22 Sep 2017 | USD | 33.59 | 34.28 | 33.56 | 34.25 | 34.25 | +0.58 (+1.72%) | 1,613,686 |
21 Sep 2017 | USD | 33.83 | 33.98 | 33.34 | 33.67 | 33.67 | -0.14 (-0.41%) | 2,803,938 |
20 Sep 2017 | USD | 33.4 | 34.14 | 33.4 | 33.81 | 33.81 | +0.49 (+1.47%) | 5,137,221 |
19 Sep 2017 | USD | 33.14 | 33.68 | 33.03 | 33.32 | 33.32 | +0.2 (+0.60%) | 3,633,923 |
18 Sep 2017 | USD | 32.96 | 33.205 | 32.68 | 33.12 | 33.12 | +0.2 (+0.61%) | 2,601,894 |
15 Sep 2017 | USD | 32.39 | 32.98 | 32.32 | 32.92 | 32.92 | +0.5 (+1.54%) | 3,659,259 |
14 Sep 2017 | USD | 32.36 | 32.55 | 32.13 | 32.42 | 32.42 | -0.03 (-0.09%) | 1,671,019 |
13 Sep 2017 | USD | 32.67 | 32.85 | 32.44 | 32.45 | 32.45 | -0.25 (-0.76%) | 1,843,589 |
12 Sep 2017 | USD | 32.06 | 32.76 | 31.9 | 32.7 | 32.7 | +0.63 (+1.96%) | 2,298,002 |
11 Sep 2017 | USD | 32.81 | 32.92 | 31.88 | 32.07 | 32.07 | -0.55 (-1.69%) | 2,444,618 |
8 Sep 2017 | USD | 32.98 | 33.06 | 32.11 | 32.62 | 32.62 | -0.44 (-1.33%) | 2,558,656 |
7 Sep 2017 | USD | 34.49 | 34.49 | 33.02 | 33.06 | 33.06 | -1.3 (-3.78%) | 2,639,150 |
6 Sep 2017 | USD | 34.04 | 34.435 | 33.82 | 34.36 | 34.36 | +0.55 (+1.63%) | 1,855,395 |
5 Sep 2017 | USD | 33.72 | 34.07 | 33.34 | 33.81 | 33.81 | -0.09 (-0.27%) | 2,385,548 |
4 Sep 2017 | USD | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 34.08 | 34.17 | 33.85 | 33.9 | 33.9 | -0.1 (-0.29%) | 2,422,213 |
31 Aug 2017 | USD | 33.84 | 34.18 | 33.67 | 34 | 34 | +0.19 (+0.56%) | 2,631,832 |