Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2017 | USD | 24.73 | 25.08 | 23.76 | 23.87 | 23.87 | -0.84 (-3.40%) | 8,626,749 |
10 Jul 2017 | USD | 25.56 | 25.7 | 24.64 | 24.71 | 24.71 | -0.85 (-3.33%) | 9,613,845 |
7 Jul 2017 | USD | 25.55 | 25.94 | 25.02 | 25.56 | 25.56 | +0.08 (+0.31%) | 11,801,874 |
6 Jul 2017 | USD | 24.98 | 26.98 | 24.81 | 25.48 | 25.48 | +0.3 (+1.19%) | 19,928,473 |
5 Jul 2017 | USD | 24.2 | 25.5 | 23.95 | 25.18 | 25.18 | +0.87 (+3.58%) | 12,076,553 |
4 Jul 2017 | USD | 24.06 | 24.96 | 24 | 24.31 | 24.31 | 0.0 (0.0%) | 10,557,216 |
3 Jul 2017 | USD | 22.9 | 24.36 | 22.62 | 24.31 | 24.31 | +1.33 (+5.79%) | 13,571,277 |
30 Jun 2017 | USD | 22.36 | 23.36 | 21.95 | 22.98 | 22.98 | +0.53 (+2.36%) | 7,321,963 |
29 Jun 2017 | USD | 22.55 | 22.59 | 22.28 | 22.45 | 22.45 | -0.11 (-0.49%) | 3,022,644 |
28 Jun 2017 | USD | 22.42 | 22.56 | 22.15 | 22.56 | 22.56 | +0.14 (+0.62%) | 3,166,994 |
27 Jun 2017 | USD | 22.88 | 22.95 | 22.36 | 22.42 | 22.42 | -0.51 (-2.22%) | 4,351,292 |
26 Jun 2017 | USD | 22.51 | 23.03 | 22.31 | 22.93 | 22.93 | +0.18 (+0.79%) | 5,437,024 |
23 Jun 2017 | USD | 22.1 | 22.75 | 21.47 | 22.75 | 22.75 | +0.48 (+2.16%) | 7,519,149 |
22 Jun 2017 | USD | 22.66 | 23.44 | 22.27 | 22.27 | 22.27 | -0.53 (-2.32%) | 7,423,534 |
21 Jun 2017 | USD | 23.06 | 23.09 | 22.49 | 22.8 | 22.8 | -0.25 (-1.08%) | 5,798,852 |
20 Jun 2017 | USD | 22.65 | 23.59 | 22.65 | 23.05 | 23.05 | +0.71 (+3.18%) | 11,865,510 |
19 Jun 2017 | USD | 22.46 | 22.66 | 22.02 | 22.34 | 22.34 | -0.12 (-0.53%) | 6,338,338 |
16 Jun 2017 | USD | 22.48 | 23.32 | 22.2 | 22.46 | 22.46 | -0.21 (-0.93%) | 9,733,940 |
15 Jun 2017 | USD | 22.18 | 22.98 | 22 | 22.67 | 22.67 | +0.46 (+2.07%) | 10,528,111 |
14 Jun 2017 | USD | 22.38 | 23.1 | 21.9 | 22.21 | 22.21 | +0.3 (+1.37%) | 19,298,572 |
13 Jun 2017 | USD | 20 | 21.91 | 19.92 | 21.91 | 21.91 | +1.99 (+9.99%) | 10,414,365 |
12 Jun 2017 | USD | 20.21 | 20.35 | 19.9 | 19.92 | 19.92 | -0.56 (-2.73%) | 2,940,378 |
9 Jun 2017 | USD | 20.45 | 20.62 | 20.2 | 20.48 | 20.48 | -0.09 (-0.44%) | 3,279,246 |
8 Jun 2017 | USD | 20.73 | 20.92 | 20.4 | 20.57 | 20.57 | -0.15 (-0.72%) | 4,233,139 |
7 Jun 2017 | USD | 19.88 | 20.97 | 19.85 | 20.72 | 20.72 | +0.91 (+4.59%) | 6,966,779 |
6 Jun 2017 | USD | 19.75 | 19.96 | 19.51 | 19.81 | 19.81 | -0.06 (-0.30%) | 3,227,611 |
5 Jun 2017 | USD | 19.14 | 19.99 | 19.13 | 19.87 | 19.87 | +0.94 (+4.97%) | 4,771,595 |
2 Jun 2017 | USD | 18.45 | 19.06 | 18.15 | 18.93 | 18.93 | +0.43 (+2.32%) | 3,580,496 |
1 Jun 2017 | USD | 19.53 | 19.6 | 18.5 | 18.5 | 18.5 | -0.99 (-5.08%) | 4,182,540 |
31 May 2017 | USD | 19.9 | 20.08 | 19.45 | 19.49 | 19.49 | -0.01 (-0.05%) | 2,525,018 |