Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2016 | USD | 33.18 | 33.285 | 32.9 | 33.24 | 33.24 | +0.37 (+1.13%) | 196,602 |
27 Sep 2016 | USD | 32.55 | 32.91 | 32.46 | 32.87 | 32.87 | +0.22 (+0.67%) | 331,207 |
26 Sep 2016 | USD | 32.72 | 32.75 | 32.59 | 32.65 | 32.65 | -0.7 (-2.10%) | 329,329 |
23 Sep 2016 | USD | 33.17 | 33.41 | 33.16 | 33.35 | 33.35 | -0.23 (-0.68%) | 249,806 |
22 Sep 2016 | USD | 33.52 | 33.61 | 33.48 | 33.58 | 33.58 | +0.75 (+2.28%) | 486,217 |
21 Sep 2016 | USD | 32.69 | 32.85 | 32.41 | 32.83 | 32.83 | +0.01 (+0.03%) | 399,800 |
20 Sep 2016 | USD | 32.93 | 32.94 | 32.8 | 32.82 | 32.82 | +0.06 (+0.18%) | 223,396 |
19 Sep 2016 | USD | 32.88 | 32.99 | 32.68 | 32.76 | 32.76 | +0.03 (+0.09%) | 286,749 |
16 Sep 2016 | USD | 32.78 | 32.8 | 32.61 | 32.73 | 32.73 | -0.37 (-1.12%) | 489,869 |
15 Sep 2016 | USD | 32.91 | 33.15 | 32.8 | 33.1 | 33.1 | +0.28 (+0.85%) | 370,025 |
14 Sep 2016 | USD | 32.58 | 32.85 | 32.52 | 32.82 | 32.82 | +0.31 (+0.95%) | 340,674 |
13 Sep 2016 | USD | 32.69 | 32.77 | 32.43 | 32.51 | 32.51 | -0.55 (-1.66%) | 237,480 |
12 Sep 2016 | USD | 32.38 | 33.1 | 32.36 | 33.06 | 33.06 | +0.58 (+1.79%) | 346,959 |
9 Sep 2016 | USD | 32.9 | 32.94 | 32.48 | 32.48 | 32.48 | -0.59 (-1.78%) | 346,543 |
8 Sep 2016 | USD | 33.13 | 33.21 | 33.03 | 33.07 | 33.07 | -0.22 (-0.66%) | 170,790 |
7 Sep 2016 | USD | 33.38 | 33.47 | 33.265 | 33.29 | 33.29 | -0.41 (-1.22%) | 282,396 |
6 Sep 2016 | USD | 33.58 | 33.73 | 33.46 | 33.7 | 33.7 | +0.23 (+0.69%) | 439,776 |
5 Sep 2016 | USD | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 33.58 | 33.62 | 33.43 | 33.47 | 33.47 | +0.77 (+2.35%) | 333,386 |
1 Sep 2016 | USD | 32.74 | 32.77 | 32.53 | 32.7 | 32.7 | -0.1 (-0.30%) | 260,776 |
31 Aug 2016 | USD | 32.72 | 32.85 | 32.69 | 32.8 | 32.8 | -0.01 (-0.03%) | 438,964 |
30 Aug 2016 | USD | 32.88 | 33.08 | 32.76 | 32.81 | 32.81 | -0.19 (-0.58%) | 582,487 |
29 Aug 2016 | USD | 32.87 | 33.15 | 32.87 | 33 | 33 | +0.02 (+0.06%) | 322,837 |
26 Aug 2016 | USD | 32.73 | 33.03 | 32.49 | 32.98 | 32.98 | +0.25 (+0.76%) | 1,245,460 |
25 Aug 2016 | USD | 32.83 | 32.98 | 32.66 | 32.73 | 32.73 | -0.21 (-0.64%) | 256,545 |
24 Aug 2016 | USD | 33.32 | 33.33 | 32.9 | 32.94 | 32.94 | -0.35 (-1.05%) | 201,266 |
23 Aug 2016 | USD | 33.4 | 33.57 | 33.275 | 33.29 | 33.29 | -0.06 (-0.18%) | 304,328 |
22 Aug 2016 | USD | 33.06 | 33.42 | 33.03 | 33.35 | 33.35 | +0.03 (+0.09%) | 255,396 |
19 Aug 2016 | USD | 33.26 | 33.33 | 33.17 | 33.32 | 33.32 | -0.24 (-0.72%) | 250,455 |
18 Aug 2016 | USD | 33.5 | 33.63 | 33.45 | 33.56 | 33.56 | +0.12 (+0.36%) | 128,097 |