Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | USD | 29.88 | 29.9 | 29.77 | 29.77 | 29.77 | -0.11 (-0.37%) | 46,628 |
7 Aug 2017 | USD | 29.95 | 29.989 | 29.88 | 29.88 | 29.88 | -0.067 (-0.22%) | 37,357 |
4 Aug 2017 | USD | 30.07 | 30.07 | 29.91 | 29.9469 | 29.9469 | -0.103 (-0.34%) | 17,207 |
3 Aug 2017 | USD | 29.96 | 30.0715 | 29.96 | 30.05 | 30.05 | +0.04 (+0.13%) | 23,540 |
2 Aug 2017 | USD | 29.98 | 30.05 | 29.89 | 30.01 | 30.01 | -0.01 (-0.03%) | 55,041 |
1 Aug 2017 | USD | 30.03 | 30.05 | 29.96 | 30.02 | 30.02 | -0.01 (-0.03%) | 23,469 |
31 Jul 2017 | USD | 29.95 | 30.03 | 29.88 | 30.03 | 30.03 | +0.08 (+0.27%) | 38,125 |
28 Jul 2017 | USD | 29.85 | 29.95 | 29.85 | 29.95 | 29.95 | +0.09 (+0.30%) | 22,491 |
27 Jul 2017 | USD | 29.83 | 29.97 | 29.83 | 29.86 | 29.86 | -0.03 (-0.10%) | 18,028 |
26 Jul 2017 | USD | 29.97 | 29.97 | 29.85 | 29.89 | 29.89 | -0.07 (-0.23%) | 27,554 |
25 Jul 2017 | USD | 29.94 | 29.98 | 29.75 | 29.96 | 29.96 | +0.02 (+0.07%) | 123,891 |
24 Jul 2017 | USD | 29.89 | 29.97 | 29.87 | 29.94 | 29.94 | +0.07 (+0.23%) | 80,322 |
21 Jul 2017 | USD | 30.23 | 30.24 | 29.87 | 29.87 | 29.87 | -0.27 (-0.90%) | 335,166 |
20 Jul 2017 | USD | 30.27 | 30.29 | 30.14 | 30.14 | 30.14 | -0.09 (-0.30%) | 48,216 |
19 Jul 2017 | USD | 30.18 | 30.3 | 30.15 | 30.23 | 30.23 | +0.05 (+0.17%) | 46,936 |
18 Jul 2017 | USD | 30.23 | 30.279 | 30.17 | 30.18 | 30.18 | -0.12 (-0.40%) | 141,496 |
17 Jul 2017 | USD | 30.28 | 30.32 | 30.265 | 30.3 | 30.3 | +0.04 (+0.13%) | 106,307 |
14 Jul 2017 | USD | 30.3 | 30.36 | 30.23 | 30.26 | 30.26 | -0.01 (-0.03%) | 87,305 |
13 Jul 2017 | USD | 30.47 | 30.47 | 30.26 | 30.27 | 30.27 | -0.15 (-0.49%) | 35,502 |
12 Jul 2017 | USD | 30.28 | 30.4711 | 30.28 | 30.42 | 30.42 | +0.14 (+0.46%) | 30,782 |
11 Jul 2017 | USD | 30.35 | 30.375 | 30.21 | 30.28 | 30.28 | -0.09 (-0.30%) | 43,124 |
10 Jul 2017 | USD | 30.35 | 30.45 | 30.35 | 30.37 | 30.37 | -0.05 (-0.16%) | 88,637 |
7 Jul 2017 | USD | 30.25 | 30.45 | 30.25 | 30.42 | 30.42 | +0.17 (+0.56%) | 38,528 |
6 Jul 2017 | USD | 30.2 | 30.43 | 30.2 | 30.25 | 30.25 | -0.06 (-0.20%) | 43,436 |
5 Jul 2017 | USD | 30.22 | 30.38 | 30.21 | 30.31 | 30.31 | -0.06 (-0.20%) | 38,668 |
4 Jul 2017 | USD | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | +0 (+0.0%) | 0 |
3 Jul 2017 | USD | 30.11 | 30.38 | 30.11 | 30.3699 | 30.3699 | +0.14 (+0.46%) | 11,118 |
30 Jun 2017 | USD | 30.03 | 30.25 | 30.03 | 30.23 | 30.23 | +0.06 (+0.20%) | 119,227 |
29 Jun 2017 | USD | 30.22 | 30.23 | 30.03 | 30.17 | 30.17 | -0.1 (-0.33%) | 26,152 |
28 Jun 2017 | USD | 30.31 | 30.3871 | 30.13 | 30.27 | 30.27 | -0.12 (-0.39%) | 58,506 |