Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | USD | 33.16 | 33.46 | 32.98 | 33.21 | 33.21 | +0.25 (+0.76%) | 5,281,585 |
31 Aug 2017 | USD | 32.25 | 33 | 32.11 | 32.96 | 32.96 | +0.84 (+2.62%) | 10,560,752 |
30 Aug 2017 | USD | 32.05 | 32.14 | 31.53 | 32.12 | 32.12 | +0.08 (+0.25%) | 5,344,892 |
29 Aug 2017 | USD | 31.52 | 32.15 | 31.46 | 32.04 | 32.04 | +0.35 (+1.10%) | 3,862,742 |
28 Aug 2017 | USD | 31.82 | 31.95 | 31.25 | 31.69 | 31.69 | -0.14 (-0.44%) | 5,722,455 |
25 Aug 2017 | USD | 31.6 | 31.92 | 31.42 | 31.83 | 31.83 | +0.28 (+0.89%) | 4,741,353 |
24 Aug 2017 | USD | 31.39 | 31.71 | 31.21 | 31.55 | 31.55 | +0.23 (+0.73%) | 3,451,523 |
23 Aug 2017 | USD | 31.26 | 31.56 | 31.05 | 31.32 | 31.32 | -0.28 (-0.89%) | 6,176,605 |
22 Aug 2017 | USD | 31.4 | 31.96 | 31.25 | 31.6 | 31.6 | +0.49 (+1.58%) | 5,748,860 |
21 Aug 2017 | USD | 30.8 | 31.18 | 30.43 | 31.11 | 31.11 | +0.4 (+1.30%) | 6,480,889 |
18 Aug 2017 | USD | 30.46 | 30.96 | 30.04 | 30.71 | 30.71 | +0.2 (+0.66%) | 6,375,867 |
17 Aug 2017 | USD | 31.18 | 31.481 | 30.5 | 30.51 | 30.51 | -0.79 (-2.52%) | 6,566,407 |
16 Aug 2017 | USD | 31.72 | 31.72 | 30.93 | 31.3 | 31.3 | -0.29 (-0.92%) | 5,837,150 |
15 Aug 2017 | USD | 31.12 | 31.66 | 30.72 | 31.59 | 31.59 | +0.6 (+1.94%) | 7,768,169 |
14 Aug 2017 | USD | 30.94 | 31.2 | 30.8 | 30.99 | 30.99 | +0.4 (+1.31%) | 5,935,960 |
11 Aug 2017 | USD | 30.5 | 30.84 | 30.38 | 30.59 | 30.59 | +0.08 (+0.26%) | 5,399,674 |
10 Aug 2017 | USD | 31.22 | 31.4 | 30.5 | 30.51 | 30.51 | -0.98 (-3.11%) | 6,909,799 |
9 Aug 2017 | USD | 31.36 | 31.67 | 31.22 | 31.49 | 31.49 | -0.06 (-0.19%) | 6,862,557 |
8 Aug 2017 | USD | 31.86 | 32.02 | 31.425 | 31.55 | 31.55 | -0.31 (-0.97%) | 6,571,376 |
7 Aug 2017 | USD | 31.93 | 32.15 | 31.715 | 31.86 | 31.86 | +0.07 (+0.22%) | 5,745,506 |
4 Aug 2017 | USD | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | +0.23 (+0.73%) | 6,720,620 |
3 Aug 2017 | USD | 31.99 | 32.17 | 31.5 | 31.56 | 31.56 | -0.42 (-1.31%) | 10,252,436 |
2 Aug 2017 | USD | 32.42 | 32.48 | 31.68 | 31.98 | 31.98 | -0.43 (-1.33%) | 9,431,411 |
1 Aug 2017 | USD | 32.85 | 33.11 | 32.4 | 32.41 | 32.41 | -0.52 (-1.58%) | 12,131,193 |
31 Jul 2017 | USD | 33.11 | 33.52 | 32.93 | 32.93 | 32.93 | -0.21 (-0.63%) | 8,291,329 |
28 Jul 2017 | USD | 33.32 | 33.88 | 33.04 | 33.14 | 33.14 | -0.25 (-0.75%) | 8,643,411 |
27 Jul 2017 | USD | 33.8 | 34.17 | 32.31 | 33.39 | 33.39 | -0.48 (-1.42%) | 25,694,226 |
26 Jul 2017 | USD | 34.11 | 34.27 | 33.62 | 33.87 | 33.87 | -0.4 (-1.17%) | 20,998,778 |
25 Jul 2017 | USD | 34.08 | 34.53 | 32.64 | 34.27 | 34.27 | +0.28 (+0.82%) | 90,098,241 |
24 Jul 2017 | USD | 34.11 | 34.46 | 33.98 | 33.99 | 33.99 | -0.04 (-0.12%) | 15,300,069 |