Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2017 | USD | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 (0.0%) | 0 |
2 Oct 2017 | USD | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 (0.0%) | 0 |
29 Sep 2017 | USD | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 (0.0%) | 0 |
28 Sep 2017 | USD | 27.28 | 27.47 | 26.65 | 26.65 | 26.65 | -0.8 (-2.91%) | 6,166,134 |
27 Sep 2017 | USD | 26.8 | 27.65 | 26.68 | 27.45 | 27.45 | +0.57 (+2.12%) | 9,011,944 |
26 Sep 2017 | USD | 26.42 | 26.92 | 26.41 | 26.88 | 26.88 | +0.18 (+0.67%) | 5,419,078 |
25 Sep 2017 | USD | 26.7 | 26.7 | 26.7 | 26.7 | 26.7 | 0.0 (0.0%) | 0 |
22 Sep 2017 | USD | 27.09 | 27.37 | 26.58 | 26.7 | 26.7 | -0.29 (-1.07%) | 7,527,029 |
21 Sep 2017 | USD | 27.61 | 27.87 | 26.87 | 26.99 | 26.99 | -0.54 (-1.96%) | 8,454,021 |
20 Sep 2017 | USD | 27.35 | 27.78 | 27.1 | 27.53 | 27.53 | +0.33 (+1.21%) | 8,144,907 |
19 Sep 2017 | USD | 28.29 | 28.49 | 27.05 | 27.2 | 27.2 | -1.2 (-4.23%) | 13,544,079 |
18 Sep 2017 | USD | 28.2 | 29.3 | 27.8 | 28.4 | 28.4 | -0.06 (-0.21%) | 14,539,539 |
15 Sep 2017 | USD | 28.09 | 29.3 | 27.35 | 28.46 | 28.46 | +0.36 (+1.28%) | 16,643,542 |
14 Sep 2017 | USD | 29 | 29.4 | 27.97 | 28.1 | 28.1 | -1.27 (-4.32%) | 16,113,471 |
13 Sep 2017 | USD | 28.4 | 29.6 | 28.18 | 29.37 | 29.37 | +0.67 (+2.33%) | 18,662,890 |
12 Sep 2017 | USD | 28.37 | 31.36 | 27.9 | 28.7 | 28.7 | +0.17 (+0.60%) | 34,975,007 |
11 Sep 2017 | USD | 27.01 | 28.79 | 27.01 | 28.53 | 28.53 | +1.78 (+6.65%) | 22,014,165 |
8 Sep 2017 | USD | 26.77 | 27.48 | 26.21 | 26.75 | 26.75 | -0.2 (-0.74%) | 12,150,279 |
7 Sep 2017 | USD | 27.25 | 27.98 | 26.81 | 26.95 | 26.95 | -0.55 (-2.00%) | 15,484,944 |
6 Sep 2017 | USD | 26 | 28.25 | 25.8 | 27.5 | 27.5 | +1.18 (+4.48%) | 27,360,698 |
5 Sep 2017 | USD | 25.41 | 26.45 | 25.35 | 26.32 | 26.32 | +0.86 (+3.38%) | 15,313,268 |
4 Sep 2017 | USD | 25.93 | 26.09 | 25.3 | 25.46 | 25.46 | -0.21 (-0.82%) | 10,626,792 |
1 Sep 2017 | USD | 24.67 | 25.74 | 24.46 | 25.67 | 25.67 | +1 (+4.05%) | 15,287,626 |
31 Aug 2017 | USD | 24.47 | 24.84 | 24.4 | 24.67 | 24.67 | +0.11 (+0.45%) | 6,212,835 |
30 Aug 2017 | USD | 23.94 | 24.8 | 23.85 | 24.56 | 24.56 | +0.71 (+2.98%) | 7,705,184 |
29 Aug 2017 | USD | 24.21 | 24.4 | 23.81 | 23.85 | 23.85 | -0.43 (-1.77%) | 4,598,908 |
28 Aug 2017 | USD | 24.07 | 24.64 | 24.01 | 24.28 | 24.28 | +0.18 (+0.75%) | 4,997,651 |
25 Aug 2017 | USD | 23.75 | 24.22 | 23.74 | 24.1 | 24.1 | +0.36 (+1.52%) | 3,272,623 |
24 Aug 2017 | USD | 24.01 | 24.23 | 23.66 | 23.74 | 23.74 | -0.33 (-1.37%) | 3,888,123 |
23 Aug 2017 | USD | 25 | 25 | 24.01 | 24.07 | 24.07 | -0.87 (-3.49%) | 6,402,238 |