Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | USD | 28.58 | 29 | 28.48 | 28.82 | 28.82 | +0.28 (+0.98%) | 484,200 |
6 Jun 2017 | USD | 28.39 | 29.19 | 28.2 | 28.54 | 28.54 | +0.07 (+0.25%) | 403,800 |
5 Jun 2017 | USD | 28.21 | 28.85 | 28.04 | 28.47 | 28.47 | +0.33 (+1.17%) | 424,000 |
2 Jun 2017 | USD | 27.99 | 28.48 | 27.69 | 28.14 | 28.14 | +0.15 (+0.54%) | 447,100 |
1 Jun 2017 | USD | 27.71 | 28 | 27.29 | 27.99 | 27.99 | +0.44 (+1.60%) | 353,500 |
31 May 2017 | USD | 27.57 | 27.82 | 27.03 | 27.55 | 27.55 | -0.05 (-0.18%) | 596,600 |
30 May 2017 | USD | 27.75 | 27.89 | 27.26 | 27.6 | 27.6 | -0.12 (-0.43%) | 401,400 |
29 May 2017 | USD | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 27.34 | 27.75 | 27.1 | 27.72 | 27.72 | +0.37 (+1.35%) | 452,100 |
25 May 2017 | USD | 27.42 | 27.54 | 27.15 | 27.35 | 27.35 | +0.06 (+0.22%) | 427,400 |
24 May 2017 | USD | 27.79 | 27.95 | 27.14 | 27.29 | 27.29 | -0.29 (-1.05%) | 392,300 |
23 May 2017 | USD | 27.68 | 27.83 | 27.01 | 27.58 | 27.58 | +0.05 (+0.18%) | 336,800 |
22 May 2017 | USD | 27.24 | 27.59 | 26.77 | 27.53 | 27.53 | +0.49 (+1.81%) | 446,000 |
19 May 2017 | USD | 27.6 | 27.99 | 26.94 | 27.04 | 27.04 | -0.3 (-1.10%) | 925,300 |
18 May 2017 | USD | 26.66 | 27.45 | 25.1 | 27.34 | 27.34 | +0.63 (+2.36%) | 1,147,500 |
17 May 2017 | USD | 28.4 | 28.54 | 26.66 | 26.71 | 26.71 | -2.11 (-7.32%) | 973,200 |
16 May 2017 | USD | 28.57 | 29.01 | 28.32 | 28.82 | 28.82 | +0.48 (+1.69%) | 561,500 |
15 May 2017 | USD | 27.94 | 28.67 | 27.91 | 28.34 | 28.34 | +0.65 (+2.35%) | 508,900 |
12 May 2017 | USD | 27.6 | 28 | 27.29 | 27.69 | 27.69 | +0.04 (+0.14%) | 428,200 |
11 May 2017 | USD | 27.62 | 27.89 | 27.33 | 27.65 | 27.65 | -0.06 (-0.22%) | 550,100 |
10 May 2017 | USD | 26.79 | 27.95 | 26.57 | 27.71 | 27.71 | +1.04 (+3.90%) | 1,192,900 |
9 May 2017 | USD | 25.84 | 27.09 | 25.61 | 26.67 | 26.67 | +0.75 (+2.89%) | 860,100 |
8 May 2017 | USD | 26.13 | 26.45 | 25.87 | 25.92 | 25.92 | -0.38 (-1.44%) | 543,400 |
5 May 2017 | USD | 26.47 | 26.6 | 25.87 | 26.3 | 26.3 | -0.06 (-0.23%) | 491,000 |
4 May 2017 | USD | 26.33 | 26.45 | 26.05 | 26.36 | 26.36 | +0.08 (+0.30%) | 454,300 |
3 May 2017 | USD | 25.84 | 26.38 | 25.39 | 26.28 | 26.28 | +0.2 (+0.77%) | 1,112,400 |
2 May 2017 | USD | 27.15 | 27.2 | 25.93 | 26.08 | 26.08 | -0.99 (-3.66%) | 1,194,100 |
1 May 2017 | USD | 25.53 | 27.09 | 25.42 | 27.07 | 27.07 | +1.81 (+7.17%) | 1,282,700 |
28 Apr 2017 | USD | 25.45 | 25.69 | 24.74 | 25.26 | 25.26 | +0.46 (+1.85%) | 1,201,000 |
27 Apr 2017 | USD | 24.08 | 24.95 | 24.08 | 24.8 | 24.8 | +0.96 (+4.03%) | 1,089,900 |