Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 22.83 | 23.05 | 22.79 | 22.84 | 22.84 | +0.027 (+0.12%) | 61,200 |
28 Apr 2017 | USD | 22.83 | 22.91 | 22.75 | 22.813 | 22.813 | -0.012 (-0.05%) | 63,100 |
27 Apr 2017 | USD | 22.82 | 23.27 | 22.76 | 22.825 | 22.825 | +0.045 (+0.20%) | 40,400 |
26 Apr 2017 | USD | 22.85 | 23.2 | 22.711 | 22.78 | 22.78 | -0.07 (-0.31%) | 33,900 |
25 Apr 2017 | USD | 22.76 | 22.96 | 22.74 | 22.85 | 22.85 | +0.046 (+0.20%) | 28,400 |
24 Apr 2017 | USD | 22.69 | 22.85 | 22.66 | 22.804 | 22.804 | +0.164 (+0.72%) | 30,900 |
21 Apr 2017 | USD | 22.72 | 22.84 | 22.575 | 22.64 | 22.64 | -0.02 (-0.09%) | 44,300 |
20 Apr 2017 | USD | 22.55 | 22.7 | 22.445 | 22.66 | 22.66 | +0.18 (+0.80%) | 55,000 |
19 Apr 2017 | USD | 22.16 | 22.59 | 22.16 | 22.48 | 22.48 | +0.26 (+1.17%) | 16,600 |
18 Apr 2017 | USD | 22.17 | 22.674 | 21.95 | 22.22 | 22.22 | +0.05 (+0.23%) | 18,500 |
17 Apr 2017 | USD | 22.62 | 22.62 | 21.92 | 22.17 | 22.17 | -0.61 (-2.68%) | 35,600 |
14 Apr 2017 | USD | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 22.76 | 22.85 | 22.1 | 22.78 | 22.78 | +0.01 (+0.04%) | 60,900 |
12 Apr 2017 | USD | 22.51 | 22.99 | 22.31 | 22.77 | 22.77 | +0.29 (+1.29%) | 92,500 |
11 Apr 2017 | USD | 23.77 | 23.85 | 21.61 | 22.48 | 22.48 | -2.01 (-8.21%) | 85,400 |
10 Apr 2017 | USD | 24.67 | 24.79 | 24.31 | 24.49 | 24.49 | -0.08 (-0.33%) | 29,000 |
7 Apr 2017 | USD | 24.41 | 24.66 | 23.931 | 24.57 | 24.57 | +0.27 (+1.11%) | 35,300 |
6 Apr 2017 | USD | 24.44 | 24.659 | 24.051 | 24.3 | 24.3 | +0.03 (+0.12%) | 49,400 |
5 Apr 2017 | USD | 24.43 | 24.72 | 23.997 | 24.27 | 24.27 | -0.044 (-0.18%) | 36,500 |
4 Apr 2017 | USD | 24.2 | 24.59 | 24.181 | 24.314 | 24.314 | +0.914 (+3.91%) | 53,100 |
3 Apr 2017 | USD | 23.2 | 23.52 | 23.06 | 23.4 | 23.4 | +0.15 (+0.65%) | 9,400 |
31 Mar 2017 | USD | 23.27 | 23.48 | 23.12 | 23.25 | 23.25 | -0.01 (-0.04%) | 11,100 |
30 Mar 2017 | USD | 23.043 | 23.26 | 22.99 | 23.26 | 23.26 | +0.25 (+1.09%) | 23,200 |
29 Mar 2017 | USD | 23 | 23.27 | 22.89 | 23.01 | 23.01 | -0.01 (-0.04%) | 33,200 |
28 Mar 2017 | USD | 23.2 | 23.74 | 22.82 | 23.02 | 23.02 | -0.07 (-0.30%) | 104,800 |
27 Mar 2017 | USD | 22 | 23.4 | 21.531 | 23.09 | 23.09 | +0.7 (+3.13%) | 51,900 |
24 Mar 2017 | USD | 21.52 | 22.53 | 21.52 | 22.39 | 22.39 | +0.78 (+3.61%) | 15,600 |
23 Mar 2017 | USD | 20.55 | 21.88 | 20.4 | 21.61 | 21.61 | +0.85 (+4.09%) | 33,900 |
22 Mar 2017 | USD | 22.11 | 22.11 | 20.37 | 20.76 | 20.76 | -1.34 (-6.06%) | 35,000 |
21 Mar 2017 | USD | 21.95 | 22.4 | 21.65 | 22.1 | 22.1 | -0.26 (-1.16%) | 38,400 |