Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2017 | USD | 25.36 | 25.4 | 25.13 | 25.28 | 25.28 | -0.16 (-0.63%) | 397,726 |
28 Jun 2017 | USD | 25.49 | 25.54 | 25.39 | 25.44 | 25.44 | -0.01 (-0.04%) | 279,493 |
27 Jun 2017 | USD | 25.62 | 25.64 | 25.41 | 25.45 | 25.45 | -0.22 (-0.86%) | 560,636 |
26 Jun 2017 | USD | 25.72 | 25.74 | 25.58 | 25.67 | 25.67 | -0.05 (-0.19%) | 394,571 |
23 Jun 2017 | USD | 25.6 | 25.74 | 25.56 | 25.72 | 25.72 | +0.09 (+0.35%) | 196,235 |
22 Jun 2017 | USD | 25.46 | 25.65 | 25.46 | 25.63 | 25.63 | +0.17 (+0.67%) | 240,133 |
21 Jun 2017 | USD | 25.4 | 25.46 | 25.36 | 25.46 | 25.46 | +0.06 (+0.24%) | 222,071 |
20 Jun 2017 | USD | 25.31 | 25.45 | 25.21 | 25.4 | 25.4 | +0.1 (+0.40%) | 205,013 |
19 Jun 2017 | USD | 25.25 | 25.34 | 25.23 | 25.3 | 25.3 | +0.05 (+0.20%) | 291,797 |
16 Jun 2017 | USD | 25.18 | 25.25 | 25.16 | 25.25 | 25.25 | +0.07 (+0.28%) | 77,240 |
15 Jun 2017 | USD | 25.12 | 25.19 | 25.11 | 25.18 | 25.18 | 0.0 (0.0%) | 210,531 |
14 Jun 2017 | USD | 25.09 | 25.18 | 25.0562 | 25.18 | 25.18 | +0.12 (+0.48%) | 219,392 |
13 Jun 2017 | USD | 25.05 | 25.07 | 25 | 25.06 | 25.06 | -0.03 (-0.12%) | 156,472 |
12 Jun 2017 | USD | 25.09 | 25.12 | 25 | 25.09 | 25.09 | +0.02 (+0.08%) | 251,214 |
9 Jun 2017 | USD | 25.09 | 25.131 | 25.07 | 25.07 | 25.07 | -0.01 (-0.04%) | 189,897 |
8 Jun 2017 | USD | 25.14 | 25.14 | 25.03 | 25.08 | 25.08 | -0.02 (-0.08%) | 195,424 |
7 Jun 2017 | USD | 25.08 | 25.22 | 25.08 | 25.1 | 25.1 | +0.05 (+0.20%) | 794,795 |
6 Jun 2017 | USD | 24.99 | 25.1 | 24.99 | 25.05 | 25.05 | +0.06 (+0.24%) | 502,281 |
5 Jun 2017 | USD | 25.04 | 25.07 | 24.85 | 24.99 | 24.99 | -0.03 (-0.12%) | 115,375 |
2 Jun 2017 | USD | 24.94 | 25.1 | 24.94 | 25.02 | 25.02 | 0.0 (0.0%) | 281,380 |
1 Jun 2017 | USD | 25.03 | 25.05 | 24.95 | 25.02 | 25.02 | -0.03 (-0.12%) | 153,290 |
31 May 2017 | USD | 25.05 | 25.08 | 24.92 | 25.05 | 25.05 | +0.06 (+0.24%) | 412,325 |
30 May 2017 | USD | 25 | 25.08 | 24.9 | 24.99 | 24.99 | +0.04 (+0.16%) | 647,810 |
29 May 2017 | USD | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 25 | 25.05 | 24.9 | 24.95 | 24.95 | 0.0 (0.0%) | 335,140 |
25 May 2017 | USD | 24.95 | 25.04 | 24.85 | 24.95 | 24.95 | 0.0 (0.0%) | 2,749,475 |