Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 35.99 | 36 | 35.82 | 35.93 | 35.93 | +0.13 (+0.36%) | 367,423 |
29 Aug 2017 | USD | 35.87 | 35.92 | 35.7395 | 35.8 | 35.8 | -0.07 (-0.20%) | 344,658 |
28 Aug 2017 | USD | 36.04 | 36.04 | 35.77 | 35.87 | 35.87 | -0.08 (-0.22%) | 365,990 |
25 Aug 2017 | USD | 36.08 | 36.22 | 35.95 | 35.95 | 35.95 | +0.18 (+0.50%) | 373,448 |
24 Aug 2017 | USD | 35.82 | 35.93 | 35.75 | 35.77 | 35.77 | +0.13 (+0.36%) | 315,069 |
23 Aug 2017 | USD | 35.74 | 35.79 | 35.59 | 35.64 | 35.64 | -0.25 (-0.70%) | 400,486 |
22 Aug 2017 | USD | 35.69 | 35.92 | 35.63 | 35.89 | 35.89 | +0.48 (+1.36%) | 354,069 |
21 Aug 2017 | USD | 35.52 | 35.52 | 35.33 | 35.41 | 35.41 | +0.01 (+0.03%) | 223,304 |
18 Aug 2017 | USD | 35.64 | 35.64 | 35.39 | 35.4 | 35.4 | -0.31 (-0.87%) | 342,953 |
17 Aug 2017 | USD | 36.01 | 36.05 | 35.69 | 35.71 | 35.71 | +0.05 (+0.14%) | 474,541 |
16 Aug 2017 | USD | 35.73 | 35.87 | 35.645 | 35.66 | 35.66 | +0.23 (+0.65%) | 523,995 |
15 Aug 2017 | USD | 35.34 | 35.55 | 35.28 | 35.43 | 35.43 | +0.12 (+0.34%) | 276,547 |
14 Aug 2017 | USD | 35.34 | 35.4 | 35.26 | 35.31 | 35.31 | +0.25 (+0.71%) | 299,842 |
11 Aug 2017 | USD | 34.94 | 35.16 | 34.92 | 35.06 | 35.06 | +0.07 (+0.20%) | 338,100 |
10 Aug 2017 | USD | 35.39 | 35.42 | 34.985 | 34.99 | 34.99 | -0.69 (-1.93%) | 283,209 |
9 Aug 2017 | USD | 35.46 | 35.73 | 35.39 | 35.68 | 35.68 | +0.27 (+0.76%) | 403,575 |
8 Aug 2017 | USD | 35.4 | 35.45 | 35.27 | 35.41 | 35.41 | +0.07 (+0.20%) | 338,871 |
7 Aug 2017 | USD | 35.17 | 35.38 | 35.15 | 35.34 | 35.34 | +0.22 (+0.63%) | 375,920 |
4 Aug 2017 | USD | 35.12 | 35.17 | 34.94 | 35.12 | 35.12 | -0.21 (-0.59%) | 301,783 |
3 Aug 2017 | USD | 35.37 | 35.4 | 35.23 | 35.33 | 35.33 | -0.06 (-0.17%) | 369,700 |
2 Aug 2017 | USD | 35.41 | 35.45 | 35.28 | 35.39 | 35.39 | +0.16 (+0.45%) | 378,386 |
1 Aug 2017 | USD | 35.42 | 35.45 | 35.215 | 35.23 | 35.23 | -0.02 (-0.06%) | 319,939 |
31 Jul 2017 | USD | 35.41 | 35.41 | 35.235 | 35.25 | 35.25 | -0.13 (-0.37%) | 336,365 |
28 Jul 2017 | USD | 35.11 | 35.4 | 35.03 | 35.38 | 35.38 | -0.16 (-0.45%) | 566,364 |
27 Jul 2017 | USD | 35.46 | 35.845 | 35.36 | 35.54 | 35.54 | +0.98 (+2.84%) | 1,104,193 |
26 Jul 2017 | USD | 34.48 | 34.65 | 34.42 | 34.56 | 34.56 | +0.18 (+0.52%) | 597,184 |
25 Jul 2017 | USD | 34.69 | 34.69 | 34.26 | 34.38 | 34.38 | -0.29 (-0.84%) | 522,603 |
24 Jul 2017 | USD | 34.58 | 34.69 | 34.48 | 34.67 | 34.67 | -0.32 (-0.91%) | 537,122 |
21 Jul 2017 | USD | 35.06 | 35.075 | 34.88 | 34.99 | 34.99 | -0.21 (-0.60%) | 332,190 |
20 Jul 2017 | USD | 35.07 | 35.22 | 34.99 | 35.2 | 35.2 | +0.09 (+0.26%) | 454,063 |