Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2017 | USD | 26.77 | 28.02 | 26.71 | 27.99 | 27.99 | +1.23 (+4.60%) | 1,212,919 |
31 Jan 2017 | USD | 25.89 | 26.94 | 25.89 | 26.76 | 26.76 | +0.62 (+2.37%) | 1,642,950 |
30 Jan 2017 | USD | 26.74 | 26.76 | 25.99 | 26.14 | 26.14 | -0.75 (-2.79%) | 1,095,957 |
27 Jan 2017 | USD | 27.62 | 27.79 | 26.81 | 26.89 | 26.89 | -0.62 (-2.25%) | 1,019,243 |
26 Jan 2017 | USD | 27.4 | 27.74 | 27.24 | 27.51 | 27.51 | +0.03 (+0.11%) | 850,931 |
25 Jan 2017 | USD | 27.16 | 27.7 | 26.94 | 27.48 | 27.48 | +0.56 (+2.08%) | 659,947 |
24 Jan 2017 | USD | 26.68 | 27.02 | 26.33 | 26.92 | 26.92 | +0.38 (+1.43%) | 657,883 |
23 Jan 2017 | USD | 26.1 | 26.86 | 26.04 | 26.54 | 26.54 | +0.33 (+1.26%) | 982,872 |
20 Jan 2017 | USD | 25.88 | 26.22 | 25.72 | 26.21 | 26.21 | +0.25 (+0.96%) | 640,748 |
19 Jan 2017 | USD | 25.98 | 26.1 | 25.69 | 25.96 | 25.96 | -0.04 (-0.15%) | 491,671 |
18 Jan 2017 | USD | 26.07 | 26.2 | 25.88 | 26 | 26 | +0.12 (+0.46%) | 424,168 |
17 Jan 2017 | USD | 26.03 | 26.15 | 25.51 | 25.88 | 25.88 | -0.45 (-1.71%) | 499,368 |
16 Jan 2017 | USD | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 26.3 | 26.5 | 26.24 | 26.33 | 26.33 | +0.21 (+0.80%) | 339,860 |
12 Jan 2017 | USD | 26.32 | 26.35 | 25.64 | 26.12 | 26.12 | -0.31 (-1.17%) | 620,059 |
11 Jan 2017 | USD | 26.75 | 26.98 | 26.09 | 26.43 | 26.43 | -0.43 (-1.60%) | 928,856 |
10 Jan 2017 | USD | 26.96 | 27.06 | 26.54 | 26.86 | 26.86 | -0.05 (-0.19%) | 504,650 |
9 Jan 2017 | USD | 26.89 | 27.09 | 26.48 | 26.91 | 26.91 | +0.03 (+0.11%) | 654,131 |
6 Jan 2017 | USD | 26.86 | 27.16 | 26.8 | 26.88 | 26.88 | -0.02 (-0.07%) | 598,290 |
5 Jan 2017 | USD | 27.21 | 27.405 | 26.65 | 26.9 | 26.9 | -0.41 (-1.50%) | 728,380 |
4 Jan 2017 | USD | 27.06 | 27.41 | 26.83 | 27.31 | 27.31 | +0.31 (+1.15%) | 738,775 |
3 Jan 2017 | USD | 27.09 | 27.36 | 26.51 | 27 | 27 | +0.04 (+0.15%) | 877,273 |
2 Jan 2017 | USD | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 26.82 | 27.12 | 26.62 | 26.96 | 26.96 | +0.25 (+0.94%) | 366,150 |
29 Dec 2016 | USD | 26.72 | 26.96 | 26.56 | 26.71 | 26.71 | +0.04 (+0.15%) | 500,996 |
28 Dec 2016 | USD | 26.84 | 26.89 | 26.56 | 26.67 | 26.67 | -0.16 (-0.60%) | 388,428 |
27 Dec 2016 | USD | 26.89 | 27.14 | 26.79 | 26.83 | 26.83 | -0.07 (-0.26%) | 291,520 |
26 Dec 2016 | USD | 26.9 | 26.9 | 26.9 | 26.9 | 26.9 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 26.28 | 26.98 | 26.28 | 26.9 | 26.9 | +0.56 (+2.13%) | 471,073 |
22 Dec 2016 | USD | 26.26 | 26.51 | 26.16 | 26.34 | 26.34 | -0.04 (-0.15%) | 426,287 |