Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2017 | USD | 30.44 | 30.96 | 30.1 | 30.74 | 30.74 | +0.42 (+1.39%) | 526,980 |
19 Sep 2017 | USD | 31.3 | 31.66 | 30.2 | 30.32 | 30.32 | -0.94 (-3.01%) | 722,561 |
18 Sep 2017 | USD | 31.56 | 32.04 | 31.22 | 31.26 | 31.26 | -0.54 (-1.70%) | 555,381 |
15 Sep 2017 | USD | 31.44 | 31.92 | 30.98 | 31.8 | 31.8 | +0.28 (+0.89%) | 744,267 |
14 Sep 2017 | USD | 31.72 | 32.34 | 31.36 | 31.52 | 31.52 | -0.2 (-0.63%) | 842,009 |
13 Sep 2017 | USD | 32.38 | 32.42 | 31.58 | 31.72 | 31.72 | -0.58 (-1.80%) | 659,766 |
12 Sep 2017 | USD | 32.7 | 32.92 | 32.14 | 32.3 | 32.3 | -0.42 (-1.28%) | 453,542 |
11 Sep 2017 | USD | 33.06 | 33.38 | 32.7 | 32.72 | 32.72 | -0.2 (-0.61%) | 313,821 |
8 Sep 2017 | USD | 33.1 | 33.5 | 32.62 | 32.92 | 32.92 | -0.04 (-0.12%) | 560,216 |
7 Sep 2017 | USD | 32 | 33 | 32 | 32.96 | 32.96 | +0.8 (+2.49%) | 551,624 |
6 Sep 2017 | USD | 32.1 | 32.36 | 31.8 | 32.16 | 32.16 | +0.06 (+0.19%) | 568,502 |
5 Sep 2017 | USD | 31.62 | 32.18 | 31.58 | 32.1 | 32.1 | +0.5 (+1.58%) | 818,263 |
4 Sep 2017 | USD | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | 0.0 (0.0%) | 0 |
31 Aug 2017 | USD | 32 | 32 | 31.58 | 31.6 | 31.6 | -0.36 (-1.13%) | 322,771 |
30 Aug 2017 | USD | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.0 (0.0%) | 0 |
29 Aug 2017 | USD | 31.7 | 32.04 | 31.24 | 31.96 | 31.96 | +0.24 (+0.76%) | 614,242 |
28 Aug 2017 | USD | 32.2 | 32.2 | 31.2 | 31.72 | 31.72 | -0.28 (-0.88%) | 337,114 |
25 Aug 2017 | USD | 31.54 | 32 | 31.48 | 32 | 32 | +0.44 (+1.39%) | 322,269 |
24 Aug 2017 | USD | 31.6 | 31.98 | 31.4 | 31.56 | 31.56 | -0.04 (-0.13%) | 366,753 |
23 Aug 2017 | USD | 31.58 | 31.8 | 31.56 | 31.6 | 31.6 | -0.12 (-0.38%) | 315,766 |
22 Aug 2017 | USD | 32.3 | 32.3 | 31.56 | 31.72 | 31.72 | -0.56 (-1.73%) | 519,907 |
21 Aug 2017 | USD | 31.8 | 32.28 | 31.44 | 32.28 | 32.28 | +0.42 (+1.32%) | 384,801 |
18 Aug 2017 | USD | 31.76 | 31.88 | 31.36 | 31.86 | 31.86 | +0.04 (+0.13%) | 116,013 |
17 Aug 2017 | USD | 31.62 | 31.86 | 31.2 | 31.82 | 31.82 | +0.3 (+0.95%) | 240,754 |
16 Aug 2017 | USD | 31.24 | 31.62 | 30.82 | 31.52 | 31.52 | +0.32 (+1.03%) | 844,127 |
15 Aug 2017 | USD | 32.6 | 32.7 | 31.08 | 31.2 | 31.2 | -1.32 (-4.06%) | 471,144 |
14 Aug 2017 | USD | 32.26 | 32.68 | 32.02 | 32.52 | 32.52 | +0.38 (+1.18%) | 373,721 |
11 Aug 2017 | USD | 31.8 | 32.36 | 31.36 | 32.14 | 32.14 | +0.5 (+1.58%) | 565,917 |
10 Aug 2017 | USD | 31.66 | 31.98 | 31.4 | 31.64 | 31.64 | -0.02 (-0.06%) | 391,394 |