Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2017 | USD | 27.38 | 27.38 | 25.025 | 25.59 | 25.59 | -0.4 (-1.54%) | 53,708 |
30 May 2017 | USD | 25.47 | 26.19 | 25.43 | 25.99 | 25.99 | +0.29 (+1.13%) | 8,851 |
29 May 2017 | USD | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 26.15 | 26.55 | 25.55 | 25.7 | 25.7 | -1 (-3.75%) | 56,587 |
25 May 2017 | USD | 26.15 | 26.94 | 26.15 | 26.7 | 26.7 | +0.28 (+1.06%) | 86,650 |
24 May 2017 | USD | 27.269 | 27.355 | 26.08 | 26.42 | 26.42 | -0.87 (-3.19%) | 51,756 |
23 May 2017 | USD | 26.3492 | 27.5 | 26.3492 | 27.29 | 27.29 | +0.38 (+1.41%) | 29,679 |
22 May 2017 | USD | 26.75 | 26.93 | 26.5401 | 26.91 | 26.91 | +0.01 (+0.04%) | 11,059 |
19 May 2017 | USD | 26.48 | 27.2237 | 26.48 | 26.9 | 26.9 | +0.26 (+0.98%) | 14,695 |
18 May 2017 | USD | 26.117 | 28 | 25.64 | 26.64 | 26.64 | -0.1 (-0.37%) | 43,346 |
17 May 2017 | USD | 27.33 | 27.48 | 26.35 | 26.74 | 26.74 | -0.81 (-2.94%) | 67,161 |
16 May 2017 | USD | 26.8 | 27.69 | 26.46 | 27.55 | 27.55 | +1.16 (+4.40%) | 72,627 |
15 May 2017 | USD | 26.279 | 26.39 | 25.69 | 26.39 | 26.39 | +0.1 (+0.38%) | 41,825 |
12 May 2017 | USD | 26.12 | 26.7804 | 25.68 | 26.29 | 26.29 | -0.39 (-1.46%) | 44,211 |
11 May 2017 | USD | 26.08 | 26.92 | 25.6 | 26.68 | 26.68 | +1.04 (+4.06%) | 98,752 |
10 May 2017 | USD | 25.89 | 25.89 | 25.64 | 25.64 | 25.64 | -0.17 (-0.66%) | 1,985 |
9 May 2017 | USD | 26.07 | 26.36 | 24.277 | 25.81 | 25.81 | -0.27 (-1.04%) | 39,129 |
8 May 2017 | USD | 25.9 | 26.37 | 25.7 | 26.08 | 26.08 | -0.06 (-0.23%) | 15,584 |
5 May 2017 | USD | 25.64 | 26.73 | 25.055 | 26.14 | 26.14 | +0.35 (+1.36%) | 16,420 |
4 May 2017 | USD | 25.35 | 26.52 | 25.35 | 25.79 | 25.79 | -0.31 (-1.19%) | 21,456 |
3 May 2017 | USD | 25.81 | 27.05 | 24.7 | 26.1 | 26.1 | -0.14 (-0.53%) | 29,207 |
2 May 2017 | USD | 26.4 | 27.28 | 25.601 | 26.24 | 26.24 | +0.02 (+0.08%) | 20,073 |
1 May 2017 | USD | 26.53 | 26.53 | 24.57 | 26.22 | 26.22 | -0.46 (-1.72%) | 15,980 |
28 Apr 2017 | USD | 27.01 | 27.8 | 26.53 | 26.68 | 26.68 | -0.27 (-1.00%) | 39,931 |
27 Apr 2017 | USD | 26.95 | 27.35 | 25.531 | 26.95 | 26.95 | +0.15 (+0.56%) | 56,716 |
26 Apr 2017 | USD | 25.29 | 27.62 | 25.2 | 26.8 | 26.8 | +1.41 (+5.55%) | 53,225 |
25 Apr 2017 | USD | 24.68 | 25.9 | 24.18 | 25.39 | 25.39 | +0.61 (+2.46%) | 76,997 |
24 Apr 2017 | USD | 24.81 | 25.05 | 24.07 | 24.78 | 24.78 | +0.26 (+1.06%) | 74,750 |
21 Apr 2017 | USD | 24.58 | 25.47 | 24.31 | 24.52 | 24.52 | -0.15 (-0.61%) | 64,723 |
20 Apr 2017 | USD | 24.86 | 25.39 | 24.5 | 24.67 | 24.67 | +0.03 (+0.12%) | 36,854 |