Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | USD | 30.5 | 31.06 | 30.45 | 31 | 31 | +0.47 (+1.54%) | 667,248 |
27 Jul 2017 | USD | 30.44 | 30.99 | 30.21 | 30.53 | 30.53 | +0.25 (+0.83%) | 701,338 |
26 Jul 2017 | USD | 30.7 | 30.74 | 30.22 | 30.28 | 30.28 | -0.35 (-1.14%) | 694,920 |
25 Jul 2017 | USD | 30.77 | 31 | 30.58 | 30.63 | 30.63 | +0.13 (+0.43%) | 462,901 |
24 Jul 2017 | USD | 30.72 | 30.95 | 30.36 | 30.5 | 30.5 | -0.21 (-0.68%) | 774,888 |
21 Jul 2017 | USD | 30.9 | 30.98 | 30.67 | 30.71 | 30.71 | -0.31 (-1.00%) | 428,093 |
20 Jul 2017 | USD | 31.03 | 31.13 | 30.55 | 31.02 | 31.02 | -0.02 (-0.06%) | 1,073,702 |
19 Jul 2017 | USD | 29.96 | 31.04 | 29.96 | 31.04 | 31.04 | +1.15 (+3.85%) | 828,826 |
18 Jul 2017 | USD | 29.62 | 30.11 | 29.49 | 29.89 | 29.89 | +0.15 (+0.50%) | 733,886 |
17 Jul 2017 | USD | 29.38 | 29.87 | 29.31 | 29.74 | 29.74 | +0.37 (+1.26%) | 606,693 |
14 Jul 2017 | USD | 29.4 | 29.55 | 29.31 | 29.37 | 29.37 | 0.0 (0.0%) | 436,761 |
13 Jul 2017 | USD | 29.21 | 29.4 | 28.57 | 29.37 | 29.37 | +0.16 (+0.55%) | 804,215 |
12 Jul 2017 | USD | 29.41 | 29.72 | 29.21 | 29.21 | 29.21 | -0.02 (-0.07%) | 813,633 |
11 Jul 2017 | USD | 29.52 | 29.99 | 29.2 | 29.23 | 29.23 | -0.27 (-0.92%) | 1,189,628 |
10 Jul 2017 | USD | 28.7 | 29.56 | 28.635 | 29.5 | 29.5 | +0.81 (+2.82%) | 1,413,848 |
7 Jul 2017 | USD | 27.87 | 28.76 | 27.62 | 28.69 | 28.69 | +0.94 (+3.39%) | 1,252,684 |
6 Jul 2017 | USD | 27.61 | 27.93 | 27.05 | 27.75 | 27.75 | -0.84 (-2.94%) | 2,207,980 |
5 Jul 2017 | USD | 29.09 | 29.35 | 28.535 | 28.59 | 28.59 | -0.64 (-2.19%) | 956,953 |
4 Jul 2017 | USD | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 29.28 | 29.49 | 28.94 | 29.23 | 29.23 | +0.03 (+0.10%) | 535,305 |
30 Jun 2017 | USD | 28.99 | 29.42 | 28.94 | 29.2 | 29.2 | +0.36 (+1.25%) | 911,092 |
29 Jun 2017 | USD | 29.49 | 29.55 | 28.74 | 28.84 | 28.84 | -0.62 (-2.10%) | 415,060 |
28 Jun 2017 | USD | 29.36 | 29.645 | 29.21 | 29.46 | 29.46 | +0.3 (+1.03%) | 700,767 |
27 Jun 2017 | USD | 29.7 | 29.7 | 29.15 | 29.16 | 29.16 | -0.43 (-1.45%) | 703,008 |
26 Jun 2017 | USD | 29.65 | 30.1 | 29.54 | 29.59 | 29.59 | -0.12 (-0.40%) | 1,027,035 |
23 Jun 2017 | USD | 29.57 | 29.94 | 29.37 | 29.71 | 29.71 | +0.2 (+0.68%) | 5,366,832 |
22 Jun 2017 | USD | 29.49 | 29.63 | 29.2 | 29.51 | 29.51 | +0.01 (+0.03%) | 819,694 |
21 Jun 2017 | USD | 30.08 | 30.08 | 29.42 | 29.5 | 29.5 | -0.51 (-1.70%) | 722,213 |
20 Jun 2017 | USD | 30.03 | 30.08 | 29.8 | 30.01 | 30.01 | -0.14 (-0.46%) | 997,562 |
19 Jun 2017 | USD | 29.43 | 30.26 | 29.43 | 30.15 | 30.15 | +0.8 (+2.73%) | 618,409 |