Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2018 | USD | 34.12 | 34.48 | 33.64 | 33.97 | 33.97 | -0.2 (-0.59%) | 55,621 |
12 Sep 2018 | USD | 34.64 | 34.75 | 34.05 | 34.17 | 34.17 | -0.62 (-1.78%) | 42,974 |
11 Sep 2018 | USD | 34.42 | 34.95 | 34.42 | 34.79 | 34.79 | +0.08 (+0.23%) | 59,007 |
10 Sep 2018 | USD | 34.7 | 35 | 34.345 | 34.71 | 34.71 | +0.07 (+0.20%) | 41,296 |
7 Sep 2018 | USD | 34.51 | 34.68 | 34.21 | 34.64 | 34.64 | +0.05 (+0.14%) | 25,305 |
6 Sep 2018 | USD | 34.87 | 35.085 | 34.5 | 34.59 | 34.59 | -0.27 (-0.77%) | 19,366 |
5 Sep 2018 | USD | 34.68 | 35.02 | 34.48 | 34.86 | 34.86 | +0.25 (+0.72%) | 24,238 |
4 Sep 2018 | USD | 34.43 | 34.82 | 34.22 | 34.61 | 34.61 | +0.18 (+0.52%) | 30,210 |
3 Sep 2018 | USD | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 34.27 | 34.72 | 34.23 | 34.43 | 34.43 | +0.17 (+0.50%) | 72,521 |
30 Aug 2018 | USD | 34.08 | 34.44 | 33.99 | 34.26 | 34.26 | +0.13 (+0.38%) | 28,843 |
29 Aug 2018 | USD | 34.17 | 34.32 | 33.96 | 34.13 | 34.13 | -0.11 (-0.32%) | 30,357 |
28 Aug 2018 | USD | 34.61 | 34.99 | 34.14 | 34.24 | 34.24 | -0.34 (-0.98%) | 46,056 |
27 Aug 2018 | USD | 35.14 | 35.275 | 34.54 | 34.58 | 34.58 | -0.34 (-0.97%) | 42,672 |
24 Aug 2018 | USD | 35.08 | 35.08 | 34.82 | 34.92 | 34.92 | -0.16 (-0.46%) | 18,697 |
23 Aug 2018 | USD | 35 | 35.21 | 34.66 | 35.08 | 35.08 | +0.05 (+0.14%) | 23,101 |
22 Aug 2018 | USD | 35.11 | 35.16 | 34.92 | 35.03 | 35.03 | -0.05 (-0.14%) | 42,247 |
21 Aug 2018 | USD | 34.79 | 35.28 | 34.6 | 35.08 | 35.08 | +0.43 (+1.24%) | 68,146 |
20 Aug 2018 | USD | 34.64 | 34.71 | 34.35 | 34.65 | 34.65 | +0.02 (+0.06%) | 25,802 |
17 Aug 2018 | USD | 34.56 | 34.86 | 34.4425 | 34.63 | 34.63 | -0.01 (-0.03%) | 37,758 |
16 Aug 2018 | USD | 34.54 | 34.85 | 34.29 | 34.64 | 34.64 | +0.08 (+0.23%) | 34,723 |
15 Aug 2018 | USD | 34.84 | 35.08 | 34.44 | 34.56 | 34.56 | -0.27 (-0.78%) | 54,600 |
14 Aug 2018 | USD | 34.69 | 35.23 | 34.41 | 34.83 | 34.83 | +0.28 (+0.81%) | 61,374 |
13 Aug 2018 | USD | 34.67 | 34.9 | 34.22 | 34.55 | 34.55 | -0.11 (-0.32%) | 29,118 |
10 Aug 2018 | USD | 34.58 | 34.92 | 34.25 | 34.66 | 34.66 | -0.07 (-0.20%) | 55,330 |
9 Aug 2018 | USD | 34.76 | 34.86 | 34.5827 | 34.73 | 34.73 | +0.02 (+0.06%) | 18,613 |
8 Aug 2018 | USD | 34.64 | 34.76 | 34.07 | 34.71 | 34.71 | +0.04 (+0.12%) | 28,582 |
7 Aug 2018 | USD | 34.78 | 35.14 | 34.52 | 34.67 | 34.67 | 0.0 (0.0%) | 33,324 |
6 Aug 2018 | USD | 34.46 | 34.695 | 34.27 | 34.67 | 34.67 | +0.22 (+0.64%) | 32,489 |
3 Aug 2018 | USD | 34.9 | 35.28 | 34.26 | 34.45 | 34.45 | -0.44 (-1.26%) | 60,603 |