Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2016 | USD | 30.1 | 30.78 | 30.06 | 30.72 | 30.72 | +0.97 (+3.26%) | 230,543 |
7 Jul 2016 | USD | 29.71 | 30.07 | 29.61 | 29.75 | 29.75 | +0.19 (+0.64%) | 264,984 |
6 Jul 2016 | USD | 29.54 | 30.02 | 29.32 | 29.56 | 29.56 | -0.26 (-0.87%) | 361,547 |
5 Jul 2016 | USD | 30.43 | 30.435 | 29.54 | 29.82 | 29.82 | -0.84 (-2.74%) | 237,504 |
4 Jul 2016 | USD | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 30.55 | 30.98 | 30.18 | 30.66 | 30.66 | +0.02 (+0.07%) | 304,112 |
30 Jun 2016 | USD | 29.85 | 30.64 | 29.755 | 30.64 | 30.64 | +0.85 (+2.85%) | 512,666 |
29 Jun 2016 | USD | 30.09 | 30.36 | 29.71 | 29.79 | 29.79 | +0.03 (+0.10%) | 355,799 |
28 Jun 2016 | USD | 29.7 | 30.09 | 29.05 | 29.76 | 29.76 | +0.29 (+0.98%) | 263,344 |
27 Jun 2016 | USD | 30.3 | 30.58 | 29.4 | 29.47 | 29.47 | -1.13 (-3.69%) | 410,621 |
24 Jun 2016 | USD | 31.06 | 31.7 | 30.59 | 30.6 | 30.6 | -1.89 (-5.82%) | 420,933 |
23 Jun 2016 | USD | 31.85 | 32.49 | 31.625 | 32.49 | 32.49 | +0.87 (+2.75%) | 276,258 |
22 Jun 2016 | USD | 31.42 | 31.99 | 31.2863 | 31.62 | 31.62 | +0.19 (+0.60%) | 322,810 |
21 Jun 2016 | USD | 31.62 | 31.87 | 31.12 | 31.43 | 31.43 | -0.1 (-0.32%) | 276,435 |
20 Jun 2016 | USD | 31.38 | 31.79 | 31.38 | 31.53 | 31.53 | +0.61 (+1.97%) | 243,316 |
17 Jun 2016 | USD | 31.58 | 31.73 | 30.62 | 30.92 | 30.92 | -0.61 (-1.93%) | 758,032 |
16 Jun 2016 | USD | 31.4 | 31.73 | 31 | 31.53 | 31.53 | -0.14 (-0.44%) | 235,143 |
15 Jun 2016 | USD | 32.17 | 32.2 | 31.65 | 31.67 | 31.67 | -0.38 (-1.19%) | 228,025 |
14 Jun 2016 | USD | 32.03 | 32.26 | 31.75 | 32.05 | 32.05 | -0.14 (-0.43%) | 236,896 |
13 Jun 2016 | USD | 32.09 | 32.63 | 31.97 | 32.19 | 32.19 | -0.01 (-0.03%) | 239,103 |
10 Jun 2016 | USD | 32.38 | 32.988 | 32.15 | 32.2 | 32.2 | -0.58 (-1.77%) | 220,722 |
9 Jun 2016 | USD | 32.61 | 32.9185 | 32.42 | 32.78 | 32.78 | -0.06 (-0.18%) | 448,336 |
8 Jun 2016 | USD | 32.78 | 33.035 | 32.5 | 32.84 | 32.84 | +0.02 (+0.06%) | 372,323 |
7 Jun 2016 | USD | 32.89 | 33.22 | 32.745 | 32.82 | 32.82 | +0.08 (+0.24%) | 326,023 |
6 Jun 2016 | USD | 32.33 | 32.88 | 32.11 | 32.74 | 32.74 | +0.38 (+1.17%) | 267,142 |
3 Jun 2016 | USD | 32.65 | 32.705 | 31.8349 | 32.36 | 32.36 | -0.25 (-0.77%) | 267,966 |
2 Jun 2016 | USD | 33.03 | 33.03 | 32.11 | 32.61 | 32.61 | -0.61 (-1.84%) | 613,003 |
1 Jun 2016 | USD | 32.25 | 33.4 | 32.07 | 33.22 | 33.22 | +0.95 (+2.94%) | 561,546 |
31 May 2016 | USD | 31.95 | 32.44 | 31.62 | 32.27 | 32.27 | +0.39 (+1.22%) | 758,137 |
30 May 2016 | USD | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 0.0 (0.0%) | 0 |