Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 31.9 | 32.25 | 30.5 | 31.5 | 31.5 | -0.45 (-1.41%) | 595,941 |
8 Jun 2017 | USD | 32.45 | 32.6 | 31.35 | 31.95 | 31.95 | -0.6 (-1.84%) | 421,880 |
7 Jun 2017 | USD | 32.15 | 32.65 | 31.95 | 32.55 | 32.55 | +0.4 (+1.24%) | 418,777 |
6 Jun 2017 | USD | 32 | 32.5 | 31.9 | 32.15 | 32.15 | 0.0 (0.0%) | 274,642 |
5 Jun 2017 | USD | 32.9 | 33 | 32.1 | 32.15 | 32.15 | -0.85 (-2.58%) | 319,274 |
2 Jun 2017 | USD | 31.75 | 33.6 | 31.75 | 33 | 33 | +1.9 (+6.11%) | 468,474 |
1 Jun 2017 | USD | 30.65 | 31.15 | 30.5 | 31.1 | 31.1 | +0.45 (+1.47%) | 353,262 |
31 May 2017 | USD | 31.3 | 31.35 | 30.45 | 30.65 | 30.65 | -0.55 (-1.76%) | 312,535 |
30 May 2017 | USD | 31.1 | 31.4 | 30.95 | 31.2 | 31.2 | 0.0 (0.0%) | 204,851 |
29 May 2017 | USD | 31.2 | 31.2 | 31.2 | 31.2 | 31.2 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 31.55 | 31.75 | 31.05 | 31.2 | 31.2 | -0.45 (-1.42%) | 233,615 |
25 May 2017 | USD | 31.9 | 32.25 | 31.45 | 31.65 | 31.65 | -0.2 (-0.63%) | 222,969 |
24 May 2017 | USD | 31.9 | 32.45 | 31.75 | 31.85 | 31.85 | +0.05 (+0.16%) | 166,537 |
23 May 2017 | USD | 31.6 | 32 | 31.05 | 31.8 | 31.8 | +0.2 (+0.63%) | 254,341 |
22 May 2017 | USD | 31.65 | 32.05 | 31.375 | 31.6 | 31.6 | -0.25 (-0.78%) | 364,179 |
19 May 2017 | USD | 32.1 | 32.5 | 31.4 | 31.85 | 31.85 | -0.25 (-0.78%) | 649,318 |
18 May 2017 | USD | 31.9 | 32.2 | 31.5 | 32.1 | 32.1 | +0.05 (+0.16%) | 438,468 |
17 May 2017 | USD | 32.5 | 32.7 | 31.95 | 32.05 | 32.05 | -0.85 (-2.58%) | 445,125 |
16 May 2017 | USD | 33.25 | 33.35 | 32.65 | 32.9 | 32.9 | -0.4 (-1.20%) | 367,880 |
15 May 2017 | USD | 33.05 | 33.45 | 32.95 | 33.3 | 33.3 | +0.3 (+0.91%) | 281,227 |
12 May 2017 | USD | 33.1 | 33.15 | 32.65 | 33 | 33 | -0.25 (-0.75%) | 330,790 |
11 May 2017 | USD | 32.8 | 33.3684 | 32.6 | 33.25 | 33.25 | +0.45 (+1.37%) | 351,148 |
10 May 2017 | USD | 31.95 | 32.9 | 31.95 | 32.8 | 32.8 | +0.8 (+2.50%) | 395,184 |
9 May 2017 | USD | 32 | 32.1 | 31.5 | 32 | 32 | +0.1 (+0.31%) | 426,421 |
8 May 2017 | USD | 31.8 | 32.25 | 31.55 | 31.9 | 31.9 | 0.0 (0.0%) | 341,447 |
5 May 2017 | USD | 33.95 | 34.45 | 31.35 | 31.9 | 31.9 | -2 (-5.90%) | 658,525 |
4 May 2017 | USD | 32.25 | 34.6 | 32.15 | 33.9 | 33.9 | +1.25 (+3.83%) | 526,549 |
3 May 2017 | USD | 32.4 | 32.9 | 32.1 | 32.65 | 32.65 | 0.0 (0.0%) | 518,476 |
2 May 2017 | USD | 34.1 | 34.15 | 32.55 | 32.65 | 32.65 | -1.6 (-4.67%) | 623,296 |
1 May 2017 | USD | 33.6 | 34.5 | 33.1 | 34.25 | 34.25 | +0.65 (+1.93%) | 508,044 |