Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 25.78 | 25.78 | 25.579 | 25.75 | 25.75 | +0.02 (+0.08%) | 17,000 |
25 Jul 2017 | USD | 25.7 | 25.83 | 25.56 | 25.73 | 25.73 | -0.093 (-0.36%) | 8,100 |
24 Jul 2017 | USD | 25.8 | 25.84 | 25.73 | 25.823 | 25.823 | -0.017 (-0.07%) | 15,900 |
21 Jul 2017 | USD | 25.94 | 25.94 | 25.75 | 25.84 | 25.84 | -0.09 (-0.35%) | 15,000 |
20 Jul 2017 | USD | 25.866 | 25.94 | 25.862 | 25.93 | 25.93 | +0.01 (+0.04%) | 12,000 |
19 Jul 2017 | USD | 25.76 | 25.928 | 25.76 | 25.92 | 25.92 | +0.17 (+0.66%) | 49,100 |
18 Jul 2017 | USD | 25.6 | 25.75 | 25.59 | 25.75 | 25.75 | +0.12 (+0.47%) | 6,500 |
17 Jul 2017 | USD | 25.5 | 25.63 | 25.5 | 25.63 | 25.63 | +0.13 (+0.51%) | 9,300 |
14 Jul 2017 | USD | 25.4 | 25.585 | 25.35 | 25.5 | 25.5 | +0.22 (+0.87%) | 25,000 |
13 Jul 2017 | USD | 25.426 | 25.433 | 25.15 | 25.28 | 25.28 | -0.12 (-0.47%) | 24,400 |
12 Jul 2017 | USD | 25.5 | 25.5 | 25.16 | 25.4 | 25.4 | -0.019 (-0.07%) | 23,800 |
11 Jul 2017 | USD | 25.42 | 25.55 | 25.25 | 25.419 | 25.419 | +0.019 (+0.07%) | 16,500 |
10 Jul 2017 | USD | 25.64 | 25.64 | 25.4 | 25.4 | 25.4 | -0.24 (-0.94%) | 15,500 |
7 Jul 2017 | USD | 25.55 | 25.64 | 25.48 | 25.64 | 25.64 | +0.15 (+0.59%) | 7,900 |
6 Jul 2017 | USD | 25.25 | 25.54 | 25.25 | 25.49 | 25.49 | +0.12 (+0.47%) | 28,100 |
5 Jul 2017 | USD | 25.38 | 25.38 | 25.25 | 25.37 | 25.37 | +0.118 (+0.47%) | 7,300 |
4 Jul 2017 | USD | 25.252 | 25.252 | 25.252 | 25.252 | 25.252 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 25.35 | 25.35 | 25.25 | 25.252 | 25.252 | -0.128 (-0.50%) | 3,700 |
30 Jun 2017 | USD | 25.274 | 25.38 | 25.17 | 25.38 | 25.38 | +0.034 (+0.13%) | 17,700 |
29 Jun 2017 | USD | 25.5 | 25.57 | 25.13 | 25.346 | 25.346 | -0.162 (-0.64%) | 24,100 |
28 Jun 2017 | USD | 25.6 | 25.647 | 25.39 | 25.508 | 25.508 | -0.172 (-0.67%) | 37,600 |
27 Jun 2017 | USD | 25.81 | 25.949 | 25.39 | 25.68 | 25.68 | -0.15 (-0.58%) | 30,300 |
26 Jun 2017 | USD | 25.659 | 26.05 | 25.659 | 25.83 | 25.83 | -0.085 (-0.33%) | 19,500 |
23 Jun 2017 | USD | 26.09 | 26.09 | 25.678 | 25.915 | 25.915 | +0.325 (+1.27%) | 118,600 |
22 Jun 2017 | USD | 25.18 | 25.7 | 24.998 | 25.59 | 25.59 | +0.61 (+2.44%) | 56,900 |
21 Jun 2017 | USD | 25.06 | 25.15 | 24.97 | 24.98 | 24.98 | -0.12 (-0.48%) | 11,300 |
20 Jun 2017 | USD | 24.88 | 25.165 | 24.88 | 25.1 | 25.1 | +0.12 (+0.48%) | 25,700 |
19 Jun 2017 | USD | 25.33 | 25.33 | 24.98 | 24.98 | 24.98 | -0.22 (-0.87%) | 19,700 |
16 Jun 2017 | USD | 25.2 | 25.4 | 25.068 | 25.2 | 25.2 | -0.076 (-0.30%) | 13,200 |
15 Jun 2017 | USD | 25.38 | 25.4 | 25.15 | 25.276 | 25.276 | +0.156 (+0.62%) | 26,600 |