Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2017 | USD | 38.09 | 38.4599 | 37.68 | 37.79 | 37.79 | -0.27 (-0.71%) | 451,308 |
2 Aug 2017 | USD | 38.28 | 38.38 | 37.78 | 38.06 | 38.06 | -0.21 (-0.55%) | 353,372 |
1 Aug 2017 | USD | 39.14 | 39.14 | 38.16 | 38.27 | 38.27 | -0.79 (-2.02%) | 460,678 |
31 Jul 2017 | USD | 39.26 | 39.88 | 38.96 | 39.06 | 39.06 | -0.27 (-0.69%) | 706,911 |
28 Jul 2017 | USD | 39.28 | 40.37 | 37.8 | 39.33 | 39.33 | +0.84 (+2.18%) | 896,956 |
27 Jul 2017 | USD | 38.66 | 38.86 | 38.22 | 38.49 | 38.49 | +0.06 (+0.16%) | 534,385 |
26 Jul 2017 | USD | 39.42 | 39.42 | 38.3 | 38.43 | 38.43 | -0.86 (-2.19%) | 337,579 |
25 Jul 2017 | USD | 39.25 | 39.71 | 39.08 | 39.29 | 39.29 | +0.27 (+0.69%) | 432,824 |
24 Jul 2017 | USD | 39.04 | 39.075 | 38.69 | 39.02 | 39.02 | +0.04 (+0.10%) | 513,996 |
21 Jul 2017 | USD | 39.36 | 39.36 | 38.69 | 38.98 | 38.98 | -0.24 (-0.61%) | 433,084 |
20 Jul 2017 | USD | 39.47 | 39.63 | 39.03 | 39.22 | 39.22 | -0.19 (-0.48%) | 740,999 |
19 Jul 2017 | USD | 38.95 | 39.4899 | 38.93 | 39.41 | 39.41 | +0.48 (+1.23%) | 306,291 |
18 Jul 2017 | USD | 39.39 | 39.48 | 38.79 | 38.93 | 38.93 | -0.75 (-1.89%) | 438,456 |
17 Jul 2017 | USD | 38.99 | 39.74 | 38.73 | 39.68 | 39.68 | +0.61 (+1.56%) | 555,283 |
14 Jul 2017 | USD | 38.64 | 39.16 | 38.64 | 39.07 | 39.07 | +0.42 (+1.09%) | 442,549 |
13 Jul 2017 | USD | 38.03 | 38.71 | 37.83 | 38.65 | 38.65 | +0.73 (+1.93%) | 497,854 |
12 Jul 2017 | USD | 38.31 | 38.55 | 37.71 | 37.92 | 37.92 | -0.21 (-0.55%) | 367,715 |
11 Jul 2017 | USD | 37.98 | 38.37 | 37.84 | 38.13 | 38.13 | +0.16 (+0.42%) | 577,134 |
10 Jul 2017 | USD | 36.55 | 38.17 | 36.55 | 37.97 | 37.97 | +1.26 (+3.43%) | 504,218 |
7 Jul 2017 | USD | 36.81 | 36.92 | 36.42 | 36.71 | 36.71 | +0.02 (+0.05%) | 399,324 |
6 Jul 2017 | USD | 37.62 | 37.65 | 36.65 | 36.69 | 36.69 | -1.66 (-4.33%) | 738,035 |
5 Jul 2017 | USD | 38.56 | 38.6813 | 38.12 | 38.35 | 38.35 | -0.32 (-0.83%) | 544,337 |
4 Jul 2017 | USD | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 38.43 | 38.9 | 38.41 | 38.67 | 38.67 | +0.25 (+0.65%) | 159,785 |
30 Jun 2017 | USD | 39.09 | 39.09 | 38.12 | 38.42 | 38.42 | -0.54 (-1.39%) | 455,018 |
29 Jun 2017 | USD | 39.12 | 39.95 | 38.58 | 38.96 | 38.96 | -0.81 (-2.04%) | 809,375 |
28 Jun 2017 | USD | 37.67 | 39.88 | 37.67 | 39.77 | 39.77 | +2.66 (+7.17%) | 1,284,720 |
27 Jun 2017 | USD | 37.77 | 37.95 | 37.09 | 37.11 | 37.11 | -0.49 (-1.30%) | 551,203 |
26 Jun 2017 | USD | 36.95 | 37.86 | 36.82 | 37.6 | 37.6 | +0.73 (+1.98%) | 548,325 |
23 Jun 2017 | USD | 36.83 | 36.99 | 36.55 | 36.87 | 36.87 | +0.04 (+0.11%) | 528,203 |