Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | USD | 25.6199 | 25.63 | 25.51 | 25.52 | 25.52 | -0.06 (-0.23%) | 55,340 |
7 Sep 2016 | USD | 25.6 | 25.65 | 25.5 | 25.58 | 25.58 | 0.0 (0.0%) | 71,837 |
6 Sep 2016 | USD | 25.67 | 25.72 | 25.43 | 25.58 | 25.58 | -0.09 (-0.35%) | 112,858 |
5 Sep 2016 | USD | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 25.63 | 25.67 | 25.48 | 25.67 | 25.67 | +0.06 (+0.23%) | 94,987 |
1 Sep 2016 | USD | 25.41 | 25.61 | 25.41 | 25.61 | 25.61 | +0.21 (+0.83%) | 58,656 |
31 Aug 2016 | USD | 25.48 | 25.54 | 25.4 | 25.4 | 25.4 | +0.03 (+0.12%) | 99,170 |
30 Aug 2016 | USD | 25.44 | 25.46 | 25.37 | 25.37 | 25.37 | -0.01 (-0.04%) | 86,229 |
29 Aug 2016 | USD | 25.37 | 25.43 | 25.37 | 25.38 | 25.38 | -0.27 (-1.05%) | 90,208 |
26 Aug 2016 | USD | 25.58 | 25.65 | 25.53 | 25.65 | 25.65 | +0.07 (+0.27%) | 98,436 |
25 Aug 2016 | USD | 25.65 | 25.6799 | 25.5 | 25.58 | 25.58 | -0.07 (-0.27%) | 73,662 |
24 Aug 2016 | USD | 25.74 | 25.75 | 25.6 | 25.65 | 25.65 | -0.08 (-0.31%) | 92,881 |
23 Aug 2016 | USD | 25.66 | 25.74 | 25.61 | 25.73 | 25.73 | +0.15 (+0.59%) | 82,448 |
22 Aug 2016 | USD | 25.55 | 25.65 | 25.43 | 25.5801 | 25.5801 | +0 (+0.0%) | 75,334 |
19 Aug 2016 | USD | 25.6 | 25.6 | 25.51 | 25.58 | 25.58 | -0.02 (-0.08%) | 115,599 |
18 Aug 2016 | USD | 25.57 | 25.63 | 25.56 | 25.6 | 25.6 | +0.03 (+0.12%) | 80,173 |
17 Aug 2016 | USD | 25.52 | 25.58 | 25.51 | 25.57 | 25.57 | +0.04 (+0.16%) | 90,936 |
16 Aug 2016 | USD | 25.42 | 25.53 | 25.42 | 25.53 | 25.53 | +0.08 (+0.31%) | 87,181 |
15 Aug 2016 | USD | 25.36 | 25.49 | 25.33 | 25.45 | 25.45 | +0.11 (+0.43%) | 121,164 |
12 Aug 2016 | USD | 25.38 | 25.41 | 25.3 | 25.34 | 25.34 | +0.006 (+0.02%) | 170,581 |
11 Aug 2016 | USD | 25.96 | 25.96 | 25.3 | 25.3338 | 25.3338 | -0.626 (-2.41%) | 521,167 |
10 Aug 2016 | USD | 25.94 | 25.96 | 25.85 | 25.96 | 25.96 | +0.024 (+0.09%) | 31,332 |
9 Aug 2016 | USD | 25.82 | 25.95 | 25.82 | 25.9357 | 25.9357 | +0.076 (+0.29%) | 50,885 |
8 Aug 2016 | USD | 25.82 | 25.97 | 25.78 | 25.86 | 25.86 | -0.08 (-0.31%) | 68,134 |
5 Aug 2016 | USD | 25.77 | 25.94 | 25.77 | 25.94 | 25.94 | +0.14 (+0.54%) | 42,476 |
4 Aug 2016 | USD | 25.71 | 25.84 | 25.71 | 25.8 | 25.8 | +0.03 (+0.12%) | 54,310 |
3 Aug 2016 | USD | 25.7 | 25.77 | 25.67 | 25.77 | 25.77 | +0.05 (+0.19%) | 55,276 |
2 Aug 2016 | USD | 25.69 | 25.78 | 25.65 | 25.72 | 25.72 | -0.08 (-0.31%) | 50,227 |
1 Aug 2016 | USD | 25.75 | 25.8 | 25.66 | 25.8 | 25.8 | +0.07 (+0.27%) | 35,826 |
29 Jul 2016 | USD | 25.75 | 25.83 | 25.73 | 25.73 | 25.73 | -0.07 (-0.27%) | 77,453 |