Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | USD | 28.24 | 28.24 | 27.52 | 27.57 | 27.57 | -0.38 (-1.36%) | 78,358 |
9 Aug 2017 | USD | 27.92 | 28.15 | 27.85 | 27.95 | 27.95 | -0.01 (-0.04%) | 136,878 |
8 Aug 2017 | USD | 28.01 | 28.46 | 27.89 | 27.96 | 27.96 | +0.12 (+0.43%) | 103,428 |
7 Aug 2017 | USD | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.0 (0.0%) | 0 |
4 Aug 2017 | USD | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.19 (-4.10%) | 354,097 |
3 Aug 2017 | USD | 29.27 | 29.31 | 28.86 | 29.03 | 29.03 | -0.13 (-0.45%) | 40,966 |
2 Aug 2017 | USD | 29.16 | 29.48 | 28.97 | 29.16 | 29.16 | +0.1 (+0.34%) | 93,082 |
1 Aug 2017 | USD | 29.23 | 29.36 | 28.8 | 29.06 | 29.06 | -0.04 (-0.14%) | 67,612 |
31 Jul 2017 | USD | 29.68 | 29.77 | 28.98 | 29.1 | 29.1 | -0.47 (-1.59%) | 90,409 |
28 Jul 2017 | USD | 29.72 | 29.78 | 29.14 | 29.57 | 29.57 | -0.06 (-0.20%) | 67,485 |
27 Jul 2017 | USD | 29.46 | 30.42 | 28.7 | 29.63 | 29.63 | +1.84 (+6.62%) | 300,318 |
26 Jul 2017 | USD | 27.95 | 28.05 | 27.79 | 27.79 | 27.79 | -0.12 (-0.43%) | 47,140 |
25 Jul 2017 | USD | 28.06 | 28.2 | 27.89 | 27.91 | 27.91 | -0.1 (-0.36%) | 43,121 |
24 Jul 2017 | USD | 27.95 | 28.27 | 27.88 | 28.01 | 28.01 | +0.01 (+0.04%) | 113,760 |
21 Jul 2017 | USD | 28.13 | 28.39 | 27.83 | 28 | 28 | -0.13 (-0.46%) | 106,687 |
20 Jul 2017 | USD | 28.38 | 28.38 | 28.1 | 28.13 | 28.13 | -0.16 (-0.57%) | 59,710 |
19 Jul 2017 | USD | 28.34 | 28.67 | 28.2 | 28.29 | 28.29 | +0.03 (+0.11%) | 77,136 |
18 Jul 2017 | USD | 28.37 | 28.47 | 28.1 | 28.26 | 28.26 | -0.19 (-0.67%) | 53,657 |
17 Jul 2017 | USD | 28.47 | 28.61 | 28.3 | 28.45 | 28.45 | +0.1 (+0.35%) | 50,288 |
14 Jul 2017 | USD | 28 | 28.85 | 27.91 | 28.35 | 28.35 | +0.4 (+1.43%) | 119,223 |
13 Jul 2017 | USD | 28.11 | 28.19 | 27.94 | 27.95 | 27.95 | -0.09 (-0.32%) | 52,540 |
12 Jul 2017 | USD | 28.1 | 28.46 | 28 | 28.04 | 28.04 | +0.04 (+0.14%) | 62,938 |
11 Jul 2017 | USD | 28.68 | 28.77 | 27.9 | 28 | 28 | -0.67 (-2.34%) | 152,442 |
10 Jul 2017 | USD | 28.99 | 29.03 | 28.53 | 28.67 | 28.67 | -0.32 (-1.10%) | 67,258 |
7 Jul 2017 | USD | 29.25 | 29.49 | 28.94 | 28.99 | 28.99 | -0.22 (-0.75%) | 91,854 |
6 Jul 2017 | USD | 29.84 | 29.84 | 28.98 | 29.21 | 29.21 | -0.76 (-2.54%) | 92,590 |
5 Jul 2017 | USD | 31.04 | 31.08 | 29.92 | 29.97 | 29.97 | -1.27 (-4.07%) | 68,604 |
4 Jul 2017 | USD | 31.75 | 31.75 | 30.39 | 31.24 | 31.24 | -0.08 (-0.26%) | 39,530 |
3 Jul 2017 | USD | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.0 (0.0%) | 0 |
30 Jun 2017 | USD | 31.24 | 31.4 | 30.82 | 31.32 | 31.32 | +0.22 (+0.71%) | 25,157 |