Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2016 | USD | 33 | 33 | 31.25 | 32.4 | 32.4 | -1.42 (-4.20%) | 209,038 |
27 Jul 2016 | USD | 33.91 | 34.07 | 33.75 | 33.82 | 33.82 | -0.11 (-0.32%) | 60,692 |
26 Jul 2016 | USD | 33.41 | 34.17 | 33.41 | 33.93 | 33.93 | +0.3 (+0.89%) | 64,051 |
25 Jul 2016 | USD | 33.5 | 33.82 | 33.5 | 33.63 | 33.63 | +0.18 (+0.54%) | 59,467 |
22 Jul 2016 | USD | 33.54 | 33.94 | 33.4 | 33.45 | 33.45 | -0.12 (-0.36%) | 37,826 |
21 Jul 2016 | USD | 33.8 | 33.86 | 33.45 | 33.57 | 33.57 | -0.33 (-0.97%) | 61,994 |
20 Jul 2016 | USD | 34.53 | 34.53 | 33.66 | 33.9 | 33.9 | -0.55 (-1.60%) | 47,081 |
19 Jul 2016 | USD | 34.95 | 34.95 | 34.14 | 34.45 | 34.45 | -0.37 (-1.06%) | 57,318 |
18 Jul 2016 | USD | 34.75 | 34.9 | 34.7 | 34.82 | 34.82 | +0.09 (+0.26%) | 60,684 |
15 Jul 2016 | USD | 34.97 | 34.97 | 34.66 | 34.73 | 34.73 | -0.24 (-0.69%) | 56,669 |
14 Jul 2016 | USD | 35.25 | 35.47 | 34.87 | 34.97 | 34.97 | -0.1 (-0.29%) | 78,443 |
13 Jul 2016 | USD | 35.09 | 35.38 | 34.76 | 35.07 | 35.07 | +0.39 (+1.12%) | 102,940 |
12 Jul 2016 | USD | 33.88 | 34.88 | 33.87 | 34.68 | 34.68 | +0.86 (+2.54%) | 121,322 |
11 Jul 2016 | USD | 33.84 | 34.1 | 33.75 | 33.82 | 33.82 | +0.01 (+0.03%) | 62,610 |
8 Jul 2016 | USD | 33 | 34 | 32.91 | 33.81 | 33.81 | +0.86 (+2.61%) | 74,617 |
7 Jul 2016 | USD | 32.64 | 33.38 | 32.38 | 32.95 | 32.95 | +0.26 (+0.80%) | 60,537 |
6 Jul 2016 | USD | 33.94 | 33.94 | 32.54 | 32.69 | 32.69 | -0.97 (-2.88%) | 87,000 |
5 Jul 2016 | USD | 32.45 | 34 | 32.45 | 33.66 | 33.66 | +1.21 (+3.73%) | 267,400 |
4 Jul 2016 | USD | 32.88 | 32.88 | 32.23 | 32.45 | 32.45 | -0.31 (-0.95%) | 43,402 |
1 Jul 2016 | USD | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | 0.0 (0.0%) | 0 |
30 Jun 2016 | USD | 32.86 | 32.93 | 32.46 | 32.76 | 32.76 | -0.07 (-0.21%) | 168,508 |
29 Jun 2016 | USD | 32.92 | 33.47 | 32.76 | 32.83 | 32.83 | +0.05 (+0.15%) | 113,941 |
28 Jun 2016 | USD | 32.81 | 33.3 | 32.71 | 32.78 | 32.78 | +0.2 (+0.61%) | 36,153 |
27 Jun 2016 | USD | 32.51 | 32.76 | 31.92 | 32.58 | 32.58 | +0.01 (+0.03%) | 45,645 |
24 Jun 2016 | USD | 31.02 | 33.3 | 30.43 | 32.57 | 32.57 | -0.67 (-2.02%) | 57,170 |
23 Jun 2016 | USD | 33.09 | 33.65 | 32.96 | 33.24 | 33.24 | +0.27 (+0.82%) | 64,195 |
22 Jun 2016 | USD | 33.94 | 34.1 | 32.865 | 32.97 | 32.97 | -0.88 (-2.60%) | 92,811 |
21 Jun 2016 | USD | 33.5 | 34.15 | 33.5 | 33.85 | 33.85 | +0.07 (+0.21%) | 63,116 |
20 Jun 2016 | USD | 34.29 | 34.29 | 33.77 | 33.78 | 33.78 | +0.02 (+0.06%) | 25,462 |
17 Jun 2016 | USD | 34.03 | 34.06 | 33.655 | 33.76 | 33.76 | -0.27 (-0.79%) | 109,482 |