Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2017 | USD | 28.79 | 28.98 | 27.81 | 28.02 | 28.02 | -0.89 (-3.08%) | 648,800 |
21 Nov 2017 | USD | 27.64 | 28.96 | 27.64 | 28.91 | 28.91 | +1.45 (+5.28%) | 1,102,800 |
20 Nov 2017 | USD | 27.5 | 27.91 | 27.28 | 27.46 | 27.46 | 0.0 (0.0%) | 668,700 |
17 Nov 2017 | USD | 27.42 | 27.84 | 27.27 | 27.46 | 27.46 | +0.13 (+0.48%) | 1,048,600 |
16 Nov 2017 | USD | 25.9 | 27.61 | 25.85 | 27.33 | 27.33 | +1.5 (+5.81%) | 1,718,900 |
15 Nov 2017 | USD | 26.51 | 26.96 | 25.73 | 25.83 | 25.83 | -1.18 (-4.37%) | 1,084,700 |
14 Nov 2017 | USD | 26.68 | 27.33 | 26.31 | 27.01 | 27.01 | +0.21 (+0.78%) | 1,130,000 |
13 Nov 2017 | USD | 25.96 | 26.97 | 25.08 | 26.8 | 26.8 | +0.51 (+1.94%) | 2,666,500 |
10 Nov 2017 | USD | 28.87 | 28.98 | 26.05 | 26.29 | 26.29 | -2.5 (-8.68%) | 2,336,600 |
9 Nov 2017 | USD | 33.5 | 33.5 | 26.05 | 28.79 | 28.79 | -5.47 (-15.97%) | 3,671,700 |
8 Nov 2017 | USD | 34.18 | 34.6 | 33.64 | 34.26 | 34.26 | +0.36 (+1.06%) | 799,700 |
7 Nov 2017 | USD | 33.82 | 34.23 | 33.6 | 33.9 | 33.9 | -0.07 (-0.21%) | 628,500 |
6 Nov 2017 | USD | 34.29 | 34.58 | 33.43 | 33.97 | 33.97 | -0.12 (-0.35%) | 620,900 |
3 Nov 2017 | USD | 33.86 | 34.38 | 33.65 | 34.09 | 34.09 | +0.44 (+1.31%) | 808,100 |
2 Nov 2017 | USD | 32.94 | 33.79 | 32.13 | 33.65 | 33.65 | +0.62 (+1.88%) | 776,600 |
1 Nov 2017 | USD | 34.77 | 34.77 | 32.56 | 33.03 | 33.03 | -1.36 (-3.95%) | 844,000 |
31 Oct 2017 | USD | 33.7 | 34.54 | 33.52 | 34.39 | 34.39 | +0.97 (+2.90%) | 806,600 |
30 Oct 2017 | USD | 33.29 | 33.46 | 32.86 | 33.42 | 33.42 | +0.07 (+0.21%) | 927,700 |
27 Oct 2017 | USD | 33.17 | 33.36 | 31.86 | 33.35 | 33.35 | +0.57 (+1.74%) | 631,500 |
26 Oct 2017 | USD | 32.52 | 32.79 | 32.08 | 32.78 | 32.78 | +0.29 (+0.89%) | 482,100 |
25 Oct 2017 | USD | 32.39 | 32.63 | 31.58 | 32.49 | 32.49 | -0.06 (-0.18%) | 536,600 |
24 Oct 2017 | USD | 32.5 | 32.83 | 32.3 | 32.55 | 32.55 | +0.21 (+0.65%) | 380,800 |
23 Oct 2017 | USD | 32.32 | 32.51 | 32 | 32.34 | 32.34 | +0.26 (+0.81%) | 367,200 |
20 Oct 2017 | USD | 32.32 | 32.48 | 31.97 | 32.08 | 32.08 | +0.11 (+0.34%) | 480,400 |
19 Oct 2017 | USD | 31.77 | 32.15 | 30.8 | 31.97 | 31.97 | -0.12 (-0.37%) | 496,000 |
18 Oct 2017 | USD | 32.63 | 32.69 | 31.36 | 32.09 | 32.09 | -0.3 (-0.93%) | 591,300 |
17 Oct 2017 | USD | 32.02 | 32.59 | 31.58 | 32.39 | 32.39 | +0.48 (+1.50%) | 762,400 |
16 Oct 2017 | USD | 31.8 | 31.94 | 31.3 | 31.91 | 31.91 | +0.23 (+0.73%) | 418,800 |
13 Oct 2017 | USD | 31.44 | 31.75 | 31.11 | 31.68 | 31.68 | +0.43 (+1.38%) | 524,200 |
12 Oct 2017 | USD | 30.36 | 31.66 | 30.36 | 31.25 | 31.25 | +0.88 (+2.90%) | 838,700 |