Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | USD | 26.1 | 26.15 | 25.7 | 25.85 | 25.85 | -0.15 (-0.58%) | 11,885,919 |
6 Feb 2017 | USD | 26.39 | 26.67 | 25.87 | 26 | 26 | -0.39 (-1.48%) | 18,663,476 |
3 Feb 2017 | USD | 26.28 | 26.5 | 26.06 | 26.39 | 26.39 | +0.26 (+1.00%) | 17,964,374 |
2 Feb 2017 | USD | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.0 (0.0%) | 0 |
1 Feb 2017 | USD | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.0 (0.0%) | 0 |
31 Jan 2017 | USD | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.0 (0.0%) | 0 |
30 Jan 2017 | USD | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.0 (0.0%) | 0 |
27 Jan 2017 | USD | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.0 (0.0%) | 0 |
26 Jan 2017 | USD | 26.11 | 26.33 | 25.88 | 26.13 | 26.13 | +0.07 (+0.27%) | 11,237,282 |
25 Jan 2017 | USD | 25.6 | 26.34 | 25.55 | 26.06 | 26.06 | +0.36 (+1.40%) | 18,510,003 |
24 Jan 2017 | USD | 25.3 | 25.78 | 25.25 | 25.7 | 25.7 | +0.47 (+1.86%) | 19,816,544 |
23 Jan 2017 | USD | 25.17 | 25.49 | 25.06 | 25.23 | 25.23 | +0.11 (+0.44%) | 11,563,259 |
20 Jan 2017 | USD | 24.98 | 25.19 | 24.86 | 25.12 | 25.12 | +0.13 (+0.52%) | 9,305,403 |
19 Jan 2017 | USD | 25.01 | 25.16 | 24.85 | 24.99 | 24.99 | -0.01 (-0.04%) | 16,105,024 |
18 Jan 2017 | USD | 24.39 | 25.06 | 24.39 | 25 | 25 | +0.53 (+2.17%) | 30,855,328 |
17 Jan 2017 | USD | 24.35 | 24.49 | 24.11 | 24.47 | 24.47 | +0.31 (+1.28%) | 17,920,288 |
16 Jan 2017 | USD | 24.36 | 24.5 | 23.93 | 24.16 | 24.16 | -0.24 (-0.98%) | 16,833,630 |
13 Jan 2017 | USD | 24.44 | 24.64 | 24.22 | 24.4 | 24.4 | +0.1 (+0.41%) | 13,862,312 |
12 Jan 2017 | USD | 24.49 | 24.6 | 24.08 | 24.3 | 24.3 | -0.27 (-1.10%) | 10,642,322 |
11 Jan 2017 | USD | 24.77 | 24.96 | 24.56 | 24.57 | 24.57 | -0.01 (-0.04%) | 23,892,208 |
10 Jan 2017 | USD | 24.3 | 24.81 | 24.28 | 24.58 | 24.58 | +0.32 (+1.32%) | 23,081,138 |
9 Jan 2017 | USD | 23.91 | 24.51 | 23.85 | 24.26 | 24.26 | +0.16 (+0.66%) | 16,726,097 |
6 Jan 2017 | USD | 24.32 | 24.44 | 24.02 | 24.1 | 24.1 | -0.2 (-0.82%) | 16,384,507 |
5 Jan 2017 | USD | 24.16 | 24.35 | 23.78 | 24.3 | 24.3 | +0.14 (+0.58%) | 18,867,411 |
4 Jan 2017 | USD | 24.2 | 24.31 | 24.01 | 24.16 | 24.16 | -0.08 (-0.33%) | 20,674,062 |
3 Jan 2017 | USD | 23.95 | 24.39 | 23.78 | 24.24 | 24.24 | +0.43 (+1.81%) | 13,331,281 |
2 Jan 2017 | USD | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 23.97 | 24.07 | 23.79 | 23.81 | 23.81 | +0.02 (+0.08%) | 6,829,004 |
29 Dec 2016 | USD | 23.66 | 23.94 | 23.58 | 23.79 | 23.79 | +0.11 (+0.46%) | 9,766,638 |
28 Dec 2016 | USD | 23.45 | 23.97 | 23.41 | 23.68 | 23.68 | +0.48 (+2.07%) | 20,487,359 |