Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2016 | USD | 33.21 | 33.8 | 33.21 | 33.51 | 33.51 | +0.3 (+0.90%) | 216,331 |
2 Nov 2016 | USD | 33.73 | 33.89 | 32.92 | 33.21 | 33.21 | -0.74 (-2.18%) | 275,164 |
1 Nov 2016 | USD | 34.29 | 34.35 | 33.67 | 33.95 | 33.95 | -0.12 (-0.35%) | 394,812 |
31 Oct 2016 | USD | 34.02 | 34.31 | 33.85 | 34.07 | 34.07 | -0.13 (-0.38%) | 405,480 |
28 Oct 2016 | USD | 34.01 | 34.34 | 33.38 | 34.2 | 34.2 | +0.32 (+0.94%) | 689,471 |
27 Oct 2016 | USD | 33.89 | 34.07 | 33.5 | 33.88 | 33.88 | +0.16 (+0.47%) | 401,442 |
26 Oct 2016 | USD | 34.2 | 34.37 | 33.61 | 33.72 | 33.72 | -0.78 (-2.26%) | 377,716 |
25 Oct 2016 | USD | 34.87 | 34.87 | 34.47 | 34.5 | 34.5 | -0.28 (-0.81%) | 366,165 |
24 Oct 2016 | USD | 35.06 | 35.51 | 34.64 | 34.78 | 34.78 | +0.08 (+0.23%) | 286,702 |
21 Oct 2016 | USD | 33.99 | 34.86 | 33.41 | 34.7 | 34.7 | +0.47 (+1.37%) | 340,692 |
20 Oct 2016 | USD | 34.52 | 34.54 | 33.86 | 34.23 | 34.23 | -0.02 (-0.06%) | 186,073 |
19 Oct 2016 | USD | 33.31 | 34.7 | 33.24 | 34.25 | 34.25 | +1.34 (+4.07%) | 1,240,848 |
18 Oct 2016 | USD | 33.09 | 33.09 | 32.75 | 32.91 | 32.91 | +0.1 (+0.30%) | 266,281 |
17 Oct 2016 | USD | 32.42 | 32.91 | 32.36 | 32.81 | 32.81 | +0.44 (+1.36%) | 388,252 |
14 Oct 2016 | USD | 32.38 | 32.65 | 32.37 | 32.37 | 32.37 | +0.05 (+0.15%) | 210,990 |
13 Oct 2016 | USD | 32.23 | 32.35 | 31.96 | 32.32 | 32.32 | +0.05 (+0.15%) | 199,973 |
12 Oct 2016 | USD | 32.42 | 32.47 | 32.12 | 32.27 | 32.27 | -0.11 (-0.34%) | 162,067 |
11 Oct 2016 | USD | 32.27 | 32.65 | 31.7 | 32.38 | 32.38 | +0.09 (+0.28%) | 260,125 |
10 Oct 2016 | USD | 32.25 | 32.63 | 31.89 | 32.29 | 32.29 | +0.14 (+0.44%) | 161,924 |
7 Oct 2016 | USD | 31.58 | 32.3 | 31.31 | 32.15 | 32.15 | +0.44 (+1.39%) | 266,341 |
6 Oct 2016 | USD | 31.85 | 31.98 | 31.34 | 31.71 | 31.71 | -0.2 (-0.63%) | 122,582 |
5 Oct 2016 | USD | 31.96 | 32.62 | 31.46 | 31.91 | 31.91 | +0.23 (+0.73%) | 301,669 |
4 Oct 2016 | USD | 32.24 | 32.29 | 31.64 | 31.68 | 31.68 | -0.61 (-1.89%) | 328,711 |
3 Oct 2016 | USD | 32.3 | 32.5 | 32.0101 | 32.29 | 32.29 | -0.11 (-0.34%) | 383,654 |
30 Sep 2016 | USD | 32.45 | 32.98 | 31.87 | 32.4 | 32.4 | +0.09 (+0.28%) | 154,393 |
29 Sep 2016 | USD | 30.6 | 32.4 | 30.6 | 32.31 | 32.31 | +1.72 (+5.62%) | 416,551 |
28 Sep 2016 | USD | 30.45 | 30.99 | 30.36 | 30.59 | 30.59 | +0.26 (+0.86%) | 100,212 |
27 Sep 2016 | USD | 31.19 | 31.32 | 30.07 | 30.33 | 30.33 | -0.88 (-2.82%) | 146,480 |
26 Sep 2016 | USD | 31.84 | 31.95 | 31.18 | 31.21 | 31.21 | -0.85 (-2.65%) | 105,852 |
23 Sep 2016 | USD | 32.1 | 32.1 | 31.65 | 32.06 | 32.06 | -0.25 (-0.77%) | 70,451 |