Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2018 | USD | 34.89 | 34.96 | 34.295 | 34.38 | 34.38 | -0.43 (-1.24%) | 628,944 |
2 Jan 2018 | USD | 35.67 | 35.67 | 34.155 | 34.81 | 34.81 | -0.86 (-2.41%) | 1,530,016 |
1 Jan 2018 | USD | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 35.53 | 35.8 | 35.32 | 35.67 | 35.67 | +0.15 (+0.42%) | 2,157,271 |
28 Dec 2017 | USD | 34.45 | 35.8 | 34.22 | 35.52 | 35.52 | +2.51 (+7.60%) | 2,909,436 |
27 Dec 2017 | USD | 33.01 | 33.16 | 32.92 | 33.01 | 33.01 | -0.02 (-0.06%) | 342,976 |
26 Dec 2017 | USD | 32.75 | 33.09 | 32.7 | 33.03 | 33.03 | +0.27 (+0.82%) | 186,095 |
25 Dec 2017 | USD | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 32.73 | 32.93 | 32.57 | 32.76 | 32.76 | +0.05 (+0.15%) | 314,503 |
21 Dec 2017 | USD | 33 | 33 | 32.66 | 32.71 | 32.71 | -0.02 (-0.06%) | 438,503 |
20 Dec 2017 | USD | 32.74 | 32.89 | 32.33 | 32.73 | 32.73 | +0.02 (+0.06%) | 378,198 |
19 Dec 2017 | USD | 32.71 | 32.92 | 32.45 | 32.71 | 32.71 | +0.02 (+0.06%) | 311,507 |
18 Dec 2017 | USD | 32.84 | 32.96 | 32.55 | 32.69 | 32.69 | -0.1 (-0.30%) | 440,946 |
15 Dec 2017 | USD | 32.99 | 33.02 | 32.7 | 32.79 | 32.79 | -0.1 (-0.30%) | 717,099 |
14 Dec 2017 | USD | 32.76 | 32.96 | 32.7 | 32.89 | 32.89 | +0.18 (+0.55%) | 355,807 |
13 Dec 2017 | USD | 32.7 | 32.84 | 32.48 | 32.71 | 32.71 | +0.11 (+0.34%) | 273,953 |
12 Dec 2017 | USD | 32.89 | 32.89 | 32.57 | 32.6 | 32.6 | -0.3 (-0.91%) | 286,924 |
11 Dec 2017 | USD | 32.61 | 33.05 | 32.4555 | 32.9 | 32.9 | +0.37 (+1.14%) | 356,968 |
8 Dec 2017 | USD | 32.39 | 32.77 | 32.38 | 32.53 | 32.53 | +0.19 (+0.59%) | 395,513 |
7 Dec 2017 | USD | 32.14 | 32.5 | 32.05 | 32.34 | 32.34 | +0.16 (+0.50%) | 433,278 |
6 Dec 2017 | USD | 32.42 | 32.51 | 32.09 | 32.18 | 32.18 | -0.27 (-0.83%) | 520,279 |
5 Dec 2017 | USD | 32.27 | 32.6 | 32.19 | 32.45 | 32.45 | +0.18 (+0.56%) | 462,720 |
4 Dec 2017 | USD | 32.55 | 32.68 | 32.06 | 32.27 | 32.27 | -0.2 (-0.62%) | 616,603 |
1 Dec 2017 | USD | 32.65 | 32.85 | 32.18 | 32.47 | 32.47 | -0.14 (-0.43%) | 536,562 |
30 Nov 2017 | USD | 32.7 | 32.7 | 32.3 | 32.61 | 32.61 | -0.02 (-0.06%) | 777,007 |
29 Nov 2017 | USD | 32.96 | 33.07 | 32.11 | 32.63 | 32.63 | -0.43 (-1.30%) | 582,663 |
28 Nov 2017 | USD | 33.2 | 33.2 | 32.83 | 33.06 | 33.06 | -0.04 (-0.12%) | 652,763 |
27 Nov 2017 | USD | 33.08 | 33.36 | 33.02 | 33.1 | 33.1 | +0.08 (+0.24%) | 665,764 |
24 Nov 2017 | USD | 33.01 | 33.14 | 32.92 | 33.02 | 33.02 | 0.0 (0.0%) | 368,442 |
23 Nov 2017 | USD | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.0 (0.0%) | 0 |