Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 25.59 | 26.11 | 25.55 | 26.01 | 26.01 | +0.55 (+2.16%) | 398,800 |
29 Aug 2017 | USD | 24.78 | 25.55 | 24.74 | 25.46 | 25.46 | +0.26 (+1.03%) | 456,700 |
28 Aug 2017 | USD | 24.85 | 25.27 | 24.7 | 25.2 | 25.2 | +0.44 (+1.78%) | 438,700 |
25 Aug 2017 | USD | 25.25 | 25.25 | 24.52 | 24.76 | 24.76 | -0.31 (-1.24%) | 295,500 |
24 Aug 2017 | USD | 25.37 | 25.45 | 24.86 | 25.07 | 25.07 | -0.19 (-0.75%) | 261,900 |
23 Aug 2017 | USD | 25.18 | 25.42 | 24.92 | 25.26 | 25.26 | -0.28 (-1.10%) | 378,500 |
22 Aug 2017 | USD | 24.83 | 25.55 | 24.69 | 25.54 | 25.54 | +1 (+4.07%) | 331,900 |
21 Aug 2017 | USD | 24.92 | 24.92 | 24.19 | 24.54 | 24.54 | -0.41 (-1.64%) | 452,900 |
18 Aug 2017 | USD | 24.37 | 24.99 | 24.36 | 24.95 | 24.95 | +0.53 (+2.17%) | 705,800 |
17 Aug 2017 | USD | 25.05 | 25.25 | 24.38 | 24.42 | 24.42 | -0.83 (-3.29%) | 605,500 |
16 Aug 2017 | USD | 25.22 | 25.52 | 24.84 | 25.25 | 25.25 | +0.1 (+0.40%) | 368,200 |
15 Aug 2017 | USD | 25.33 | 25.6 | 25.05 | 25.15 | 25.15 | -0.1 (-0.40%) | 512,200 |
14 Aug 2017 | USD | 25.14 | 25.41 | 24.79 | 25.25 | 25.25 | +0.49 (+1.98%) | 508,500 |
11 Aug 2017 | USD | 24.14 | 24.8 | 24.07 | 24.76 | 24.76 | +0.78 (+3.25%) | 443,800 |
10 Aug 2017 | USD | 24.6 | 24.75 | 23.9 | 23.98 | 23.98 | -0.83 (-3.35%) | 541,700 |
9 Aug 2017 | USD | 24.08 | 24.9 | 23.86 | 24.81 | 24.81 | +0.31 (+1.27%) | 574,000 |
8 Aug 2017 | USD | 24.93 | 24.99 | 24.24 | 24.5 | 24.5 | -0.44 (-1.76%) | 747,700 |
7 Aug 2017 | USD | 23.42 | 25.1 | 22.86 | 24.94 | 24.94 | +2.34 (+10.35%) | 1,209,100 |
4 Aug 2017 | USD | 22.72 | 23.04 | 22.4 | 22.6 | 22.6 | -0.12 (-0.53%) | 942,400 |
3 Aug 2017 | USD | 23.66 | 24.39 | 22.63 | 22.72 | 22.72 | -0.9 (-3.81%) | 1,132,400 |
2 Aug 2017 | USD | 24.96 | 24.96 | 23.25 | 23.62 | 23.62 | -1.1 (-4.45%) | 451,500 |
1 Aug 2017 | USD | 24.66 | 24.81 | 24.33 | 24.72 | 24.72 | +0.16 (+0.65%) | 486,800 |
31 Jul 2017 | USD | 24.78 | 24.93 | 24.34 | 24.56 | 24.56 | -0.24 (-0.97%) | 346,800 |
28 Jul 2017 | USD | 25.31 | 25.51 | 24.73 | 24.8 | 24.8 | -0.68 (-2.67%) | 423,100 |
27 Jul 2017 | USD | 26.21 | 26.23 | 24.9 | 25.48 | 25.48 | -0.53 (-2.04%) | 649,100 |
26 Jul 2017 | USD | 26 | 26.38 | 25.76 | 26.01 | 26.01 | +0.19 (+0.74%) | 334,400 |
25 Jul 2017 | USD | 25.9 | 26 | 25.41 | 25.82 | 25.82 | -0.06 (-0.23%) | 387,000 |
24 Jul 2017 | USD | 25.68 | 25.99 | 25.59 | 25.88 | 25.88 | +0.2 (+0.78%) | 324,100 |
21 Jul 2017 | USD | 25.84 | 26.05 | 25.53 | 25.68 | 25.68 | -0.14 (-0.54%) | 444,000 |
20 Jul 2017 | USD | 25.8 | 25.9 | 25.2 | 25.82 | 25.82 | +0.08 (+0.31%) | 446,700 |