Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 27.2 | 27.4 | 26.65 | 26.96 | 26.96 | -0.17 (-0.63%) | 7,270,137 |
1 May 2017 | USD | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 26.44 | 27.39 | 26.13 | 27.13 | 27.13 | +0.63 (+2.38%) | 13,344,196 |
27 Apr 2017 | USD | 26.14 | 26.95 | 25.54 | 26.5 | 26.5 | +0.1 (+0.38%) | 10,235,272 |
26 Apr 2017 | USD | 26.6 | 27.1 | 26.21 | 26.4 | 26.4 | -0.18 (-0.68%) | 12,930,301 |
25 Apr 2017 | USD | 25.26 | 26.78 | 25.05 | 26.58 | 26.58 | +1.33 (+5.27%) | 11,307,502 |
24 Apr 2017 | USD | 25.86 | 25.89 | 24.52 | 25.25 | 25.25 | -0.59 (-2.28%) | 7,285,207 |
21 Apr 2017 | USD | 25.82 | 26.22 | 25.52 | 25.84 | 25.84 | -0.31 (-1.19%) | 9,497,930 |
20 Apr 2017 | USD | 24.4 | 26.15 | 24.38 | 26.15 | 26.15 | +1.7 (+6.95%) | 14,903,064 |
19 Apr 2017 | USD | 24.21 | 24.48 | 23.91 | 24.45 | 24.45 | +0.19 (+0.78%) | 6,067,750 |
18 Apr 2017 | USD | 24.34 | 24.68 | 24.1 | 24.26 | 24.26 | -0.13 (-0.53%) | 7,434,343 |
17 Apr 2017 | USD | 24.85 | 24.9 | 24.1 | 24.39 | 24.39 | -0.41 (-1.65%) | 5,514,695 |
14 Apr 2017 | USD | 24.89 | 25.11 | 24.75 | 24.8 | 24.8 | -0.24 (-0.96%) | 3,117,978 |
13 Apr 2017 | USD | 25.25 | 25.59 | 24.97 | 25.04 | 25.04 | -0.36 (-1.42%) | 6,456,129 |
12 Apr 2017 | USD | 24.61 | 25.56 | 24.61 | 25.4 | 25.4 | +0.5 (+2.01%) | 5,257,663 |
11 Apr 2017 | USD | 25.26 | 25.39 | 24.3 | 24.9 | 24.9 | -0.35 (-1.39%) | 7,435,460 |
10 Apr 2017 | USD | 25.55 | 25.77 | 24.98 | 25.25 | 25.25 | -0.23 (-0.90%) | 6,939,392 |
7 Apr 2017 | USD | 25.4 | 25.6 | 25.13 | 25.48 | 25.48 | +0.08 (+0.31%) | 4,156,997 |
6 Apr 2017 | USD | 25.39 | 26.15 | 24.86 | 25.4 | 25.4 | -0.23 (-0.90%) | 11,770,085 |
5 Apr 2017 | USD | 25.3 | 25.93 | 24.85 | 25.63 | 25.63 | +0.33 (+1.30%) | 12,802,538 |
4 Apr 2017 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
3 Apr 2017 | USD | 25.3 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 (0.0%) | 0 |
31 Mar 2017 | USD | 24.49 | 25.3 | 24.31 | 25.3 | 25.3 | +0.95 (+3.90%) | 8,685,100 |
30 Mar 2017 | USD | 25.11 | 25.2 | 23.96 | 24.35 | 24.35 | -0.51 (-2.05%) | 15,058,787 |
29 Mar 2017 | USD | 24.46 | 24.95 | 24.21 | 24.86 | 24.86 | +0.4 (+1.64%) | 5,369,088 |
28 Mar 2017 | USD | 24.32 | 24.69 | 24.2 | 24.46 | 24.46 | +0.15 (+0.62%) | 5,178,879 |
27 Mar 2017 | USD | 25.04 | 25.2 | 24.21 | 24.31 | 24.31 | -0.69 (-2.76%) | 10,139,353 |
24 Mar 2017 | USD | 24.41 | 25.09 | 24.11 | 25 | 25 | +0.63 (+2.59%) | 20,077,783 |
23 Mar 2017 | USD | 23.4 | 24.49 | 23.4 | 24.37 | 24.37 | +0.91 (+3.88%) | 21,201,735 |
22 Mar 2017 | USD | 22.8 | 23.52 | 22.8 | 23.46 | 23.46 | +0.4 (+1.73%) | 13,117,281 |