Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | USD | 25.01 | 25.08 | 24.9615 | 25.08 | 25.08 | +0.08 (+0.32%) | 115,987 |
1 Aug 2017 | USD | 24.98 | 25.01 | 24.9501 | 25 | 25 | +0.05 (+0.20%) | 64,350 |
31 Jul 2017 | USD | 24.96 | 25 | 24.91 | 24.95 | 24.95 | -0.06 (-0.24%) | 93,191 |
28 Jul 2017 | USD | 24.97 | 25.01 | 24.91 | 25.01 | 25.01 | +0.06 (+0.24%) | 156,562 |
27 Jul 2017 | USD | 24.89 | 24.97 | 24.83 | 24.95 | 24.95 | +0.05 (+0.20%) | 70,216 |
26 Jul 2017 | USD | 24.8 | 24.91 | 24.7963 | 24.9 | 24.9 | +0.1 (+0.40%) | 92,950 |
25 Jul 2017 | USD | 24.95 | 24.95 | 24.76 | 24.8 | 24.8 | -0.17 (-0.68%) | 253,785 |
24 Jul 2017 | USD | 24.98 | 24.99 | 24.91 | 24.97 | 24.97 | -0.03 (-0.12%) | 86,093 |
21 Jul 2017 | USD | 24.99 | 25 | 24.9 | 25 | 25 | +0.01 (+0.04%) | 167,365 |
20 Jul 2017 | USD | 24.89 | 25 | 24.86 | 24.99 | 24.99 | +0.1 (+0.40%) | 118,985 |
19 Jul 2017 | USD | 24.9 | 24.9618 | 24.77 | 24.89 | 24.89 | +0.04 (+0.16%) | 172,525 |
18 Jul 2017 | USD | 24.75 | 24.98 | 24.7321 | 24.85 | 24.85 | +0.08 (+0.32%) | 101,725 |
17 Jul 2017 | USD | 24.75 | 24.82 | 24.71 | 24.77 | 24.77 | +0.06 (+0.24%) | 80,956 |
14 Jul 2017 | USD | 24.68 | 24.84 | 24.68 | 24.71 | 24.71 | +0.01 (+0.04%) | 39,393 |
13 Jul 2017 | USD | 24.62 | 24.75 | 24.6 | 24.7 | 24.7 | +0.09 (+0.37%) | 68,468 |
12 Jul 2017 | USD | 24.7 | 24.7 | 24.6 | 24.61 | 24.61 | +0.02 (+0.08%) | 130,159 |
11 Jul 2017 | USD | 24.63 | 24.7 | 24.58 | 24.59 | 24.59 | -0.08 (-0.32%) | 82,133 |
10 Jul 2017 | USD | 24.62 | 24.77 | 24.619 | 24.67 | 24.67 | +0.06 (+0.24%) | 111,530 |
7 Jul 2017 | USD | 24.5 | 24.62 | 24.5 | 24.61 | 24.61 | +0.12 (+0.49%) | 61,995 |
6 Jul 2017 | USD | 24.55 | 24.63 | 24.49 | 24.49 | 24.49 | -0.21 (-0.85%) | 126,806 |
5 Jul 2017 | USD | 24.35 | 24.71 | 24.31 | 24.7 | 24.7 | +0.31 (+1.27%) | 89,611 |
4 Jul 2017 | USD | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 24.22 | 24.39 | 24.22 | 24.39 | 24.39 | +0.21 (+0.87%) | 27,911 |
30 Jun 2017 | USD | 24.21 | 24.3991 | 24.14 | 24.18 | 24.18 | -0.07 (-0.29%) | 116,249 |
29 Jun 2017 | USD | 24.57 | 24.57 | 24.18 | 24.25 | 24.25 | -0.29 (-1.18%) | 154,777 |
28 Jun 2017 | USD | 24.58 | 24.65 | 24.53 | 24.54 | 24.54 | -0.06 (-0.24%) | 137,551 |
27 Jun 2017 | USD | 24.7 | 24.73 | 24.54 | 24.6 | 24.6 | -0.133 (-0.54%) | 344,119 |
26 Jun 2017 | USD | 24.65 | 24.82 | 24.65 | 24.733 | 24.733 | +0.113 (+0.46%) | 152,585 |
23 Jun 2017 | USD | 24.59 | 24.64 | 24.52 | 24.62 | 24.62 | +0.05 (+0.20%) | 66,554 |
22 Jun 2017 | USD | 24.66 | 24.73 | 24.51 | 24.57 | 24.57 | +0.01 (+0.04%) | 108,708 |