Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | USD | 37.2 | 37.77 | 36.3 | 37.05 | 37.05 | -0.18 (-0.48%) | 1,213,500 |
1 Aug 2017 | USD | 38.64 | 38.84 | 37.23 | 37.23 | 37.23 | -1.22 (-3.17%) | 855,400 |
31 Jul 2017 | USD | 38.44 | 38.79 | 38.11 | 38.45 | 38.45 | +0.04 (+0.10%) | 652,200 |
28 Jul 2017 | USD | 37.86 | 38.42 | 37.5 | 38.41 | 38.41 | +0.46 (+1.21%) | 522,700 |
27 Jul 2017 | USD | 38.25 | 38.4 | 37.5 | 37.95 | 37.95 | -0.38 (-0.99%) | 743,300 |
26 Jul 2017 | USD | 37.98 | 39.44 | 37.61 | 38.33 | 38.33 | -0.4 (-1.03%) | 1,034,100 |
25 Jul 2017 | USD | 42.93 | 43.79 | 38.54 | 38.73 | 38.73 | -0.49 (-1.25%) | 2,794,800 |
24 Jul 2017 | USD | 39.5 | 39.86 | 38.99 | 39.22 | 39.22 | -0.25 (-0.63%) | 747,300 |
21 Jul 2017 | USD | 39.61 | 39.67 | 38.86 | 39.47 | 39.47 | +0.39 (+1.00%) | 735,100 |
20 Jul 2017 | USD | 37.72 | 40.09 | 37.58 | 39.08 | 39.08 | +1.46 (+3.88%) | 1,667,600 |
19 Jul 2017 | USD | 37.88 | 38.02 | 37.43 | 37.62 | 37.62 | -0.14 (-0.37%) | 953,500 |
18 Jul 2017 | USD | 38.24 | 38.24 | 37.19 | 37.76 | 37.76 | -0.54 (-1.41%) | 1,330,100 |
17 Jul 2017 | USD | 38.69 | 39.22 | 38.24 | 38.3 | 38.3 | -0.4 (-1.03%) | 698,600 |
14 Jul 2017 | USD | 38.4 | 38.99 | 38.28 | 38.7 | 38.7 | +0.37 (+0.97%) | 415,200 |
13 Jul 2017 | USD | 38.11 | 38.55 | 37.37 | 38.33 | 38.33 | +0.25 (+0.66%) | 650,000 |
12 Jul 2017 | USD | 38.28 | 38.64 | 38.06 | 38.08 | 38.08 | -0.02 (-0.05%) | 526,500 |
11 Jul 2017 | USD | 38.03 | 38.83 | 37.67 | 38.1 | 38.1 | +0.17 (+0.45%) | 555,800 |
10 Jul 2017 | USD | 38.31 | 38.31 | 37.1 | 37.93 | 37.93 | -0.4 (-1.04%) | 731,100 |
7 Jul 2017 | USD | 38.33 | 38.5 | 37.95 | 38.33 | 38.33 | +0.21 (+0.55%) | 527,400 |
6 Jul 2017 | USD | 38.35 | 38.69 | 37.93 | 38.12 | 38.12 | -0.52 (-1.35%) | 984,600 |
5 Jul 2017 | USD | 38.27 | 38.94 | 38.08 | 38.64 | 38.64 | +0.29 (+0.76%) | 669,500 |
4 Jul 2017 | USD | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 38.11 | 38.88 | 38.1 | 38.35 | 38.35 | +0.34 (+0.89%) | 299,600 |
30 Jun 2017 | USD | 38.8 | 38.91 | 38 | 38.01 | 38.01 | -0.8 (-2.06%) | 544,700 |
29 Jun 2017 | USD | 38.82 | 39.1 | 38.47 | 38.81 | 38.81 | +0.13 (+0.34%) | 1,744,000 |
28 Jun 2017 | USD | 38.26 | 39.35 | 38.06 | 38.68 | 38.68 | +0.65 (+1.71%) | 1,270,400 |
27 Jun 2017 | USD | 38.45 | 38.69 | 37.63 | 38.03 | 38.03 | -0.86 (-2.21%) | 1,439,900 |
26 Jun 2017 | USD | 38.72 | 39.05 | 38 | 38.89 | 38.89 | +0.29 (+0.75%) | 645,700 |
23 Jun 2017 | USD | 38.15 | 38.73 | 37.89 | 38.6 | 38.6 | +0.45 (+1.18%) | 884,200 |
22 Jun 2017 | USD | 38.8 | 39.37 | 37.93 | 38.15 | 38.15 | -0.68 (-1.75%) | 1,251,300 |