Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 33.43 | 33.49 | 32.96 | 33.02 | 660.4 | -0.63 (-1.87%) | 507,943 |
16 Oct 2017 | USD | 33.66 | 33.82 | 33.51 | 33.65 | 673 | +0.2 (+0.60%) | 598,784 |
13 Oct 2017 | USD | 33.28 | 33.7 | 33.25 | 33.45 | 669 | +0.73 (+2.23%) | 625,441 |
12 Oct 2017 | USD | 32.75 | 32.921 | 32.55 | 32.72 | 654.4 | -0.02 (-0.06%) | 461,502 |
11 Oct 2017 | USD | 32.11 | 32.76 | 32.06 | 32.74 | 654.8 | -0.26 (-0.79%) | 577,116 |
10 Oct 2017 | USD | 32.69 | 33.05 | 32.58 | 33 | 660 | +0.79 (+2.45%) | 561,211 |
9 Oct 2017 | USD | 32.2 | 32.38 | 32.0499 | 32.21 | 644.2 | -0.44 (-1.35%) | 501,037 |
6 Oct 2017 | USD | 32.52 | 32.79 | 32.29 | 32.65 | 653 | -1.18 (-3.49%) | 830,278 |
5 Oct 2017 | USD | 32.58 | 33.9508 | 32.54 | 33.83 | 676.6 | +1.57 (+4.87%) | 856,629 |
4 Oct 2017 | USD | 32.19 | 32.49 | 32.08 | 32.26 | 645.2 | +0.28 (+0.88%) | 629,665 |
3 Oct 2017 | USD | 31.43 | 32.05 | 31.34 | 31.98 | 639.6 | +2.59 (+8.81%) | 1,081,039 |
2 Oct 2017 | USD | 29.54 | 29.85 | 29.34 | 29.39 | 587.8 | +0.28 (+0.96%) | 638,494 |
29 Sep 2017 | USD | 28.45 | 29.37 | 28.35 | 29.11 | 582.2 | +0.94 (+3.34%) | 727,597 |
28 Sep 2017 | USD | 27.8 | 28.2667 | 27.7418 | 28.17 | 563.4 | -0.67 (-2.32%) | 659,089 |
27 Sep 2017 | USD | 29.01 | 29.13 | 28.34 | 28.84 | 576.8 | +0.27 (+0.95%) | 708,695 |
26 Sep 2017 | USD | 28.84 | 28.9827 | 28.45 | 28.57 | 571.4 | +0.68 (+2.44%) | 713,123 |
25 Sep 2017 | USD | 28.41 | 28.51 | 27.47 | 27.89 | 557.8 | -2.41 (-7.95%) | 1,152,240 |
22 Sep 2017 | USD | 30.37 | 30.4225 | 30.07 | 30.3 | 606 | -0.97 (-3.10%) | 423,085 |
21 Sep 2017 | USD | 31.48 | 31.54 | 31.12 | 31.27 | 625.4 | +0.21 (+0.68%) | 422,696 |
20 Sep 2017 | USD | 31.26 | 31.4 | 30.1 | 31.06 | 621.2 | +0.13 (+0.42%) | 488,035 |
19 Sep 2017 | USD | 30.68 | 30.94 | 30.53 | 30.93 | 618.6 | +0.19 (+0.62%) | 279,470 |
18 Sep 2017 | USD | 30.87 | 30.94 | 30.61 | 30.74 | 614.8 | +0.91 (+3.05%) | 445,256 |
15 Sep 2017 | USD | 29.23 | 30.07 | 29.2 | 29.83 | 596.6 | +0.6 (+2.05%) | 364,035 |
14 Sep 2017 | USD | 28.9 | 29.23 | 28.82 | 29.23 | 584.6 | -0.07 (-0.24%) | 314,707 |
13 Sep 2017 | USD | 29.52 | 29.58 | 29.19 | 29.3 | 586 | -0.69 (-2.30%) | 385,191 |
12 Sep 2017 | USD | 30.18 | 30.18 | 29.88 | 29.99 | 599.8 | -0.23 (-0.76%) | 427,089 |
11 Sep 2017 | USD | 29.78 | 30.33 | 29.78 | 30.22 | 604.4 | +1.43 (+4.97%) | 514,128 |
8 Sep 2017 | USD | 29.3 | 29.3 | 28.69 | 28.79 | 575.8 | -0.36 (-1.23%) | 323,765 |
7 Sep 2017 | USD | 29.05 | 29.23 | 28.92 | 29.15 | 583 | +0.25 (+0.87%) | 363,551 |
6 Sep 2017 | USD | 28.68 | 29.04 | 28.6567 | 28.9 | 578 | +0.33 (+1.16%) | 444,907 |