Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | USD | 24.09 | 24.14 | 24.06 | 24.12 | 24.12 | +0.07 (+0.29%) | 234,450 |
4 May 2017 | USD | 23.98 | 24.08 | 23.938 | 24.05 | 24.05 | -0.05 (-0.21%) | 354,550 |
3 May 2017 | USD | 24.11 | 24.16 | 23.975 | 24.1 | 24.1 | -0.03 (-0.12%) | 816,619 |
2 May 2017 | USD | 23.95 | 24.13 | 23.95 | 24.13 | 24.13 | +0.1 (+0.42%) | 208,596 |
1 May 2017 | USD | 23.89 | 24.05 | 23.88 | 24.03 | 24.03 | -0.19 (-0.78%) | 256,995 |
28 Apr 2017 | USD | 24.03 | 24.3101 | 24 | 24.22 | 24.22 | +0.48 (+2.02%) | 327,188 |
27 Apr 2017 | USD | 24 | 24 | 23.61 | 23.74 | 23.74 | +0.55 (+2.37%) | 475,109 |
26 Apr 2017 | USD | 23.2 | 23.25 | 23.1 | 23.19 | 23.19 | -0.18 (-0.77%) | 117,361 |
25 Apr 2017 | USD | 23.4 | 23.45 | 23.3 | 23.37 | 23.37 | -0.51 (-2.14%) | 181,623 |
24 Apr 2017 | USD | 24.01 | 24.1 | 23.875 | 23.88 | 23.88 | -0.05 (-0.21%) | 353,733 |
21 Apr 2017 | USD | 23.85 | 23.93 | 23.83 | 23.93 | 23.93 | +0.13 (+0.55%) | 144,368 |
20 Apr 2017 | USD | 23.75 | 23.81 | 23.72 | 23.8 | 23.8 | +0.03 (+0.13%) | 102,321 |
19 Apr 2017 | USD | 23.81 | 23.84 | 23.76 | 23.77 | 23.77 | -0.14 (-0.59%) | 130,164 |
18 Apr 2017 | USD | 23.85 | 23.92 | 23.83 | 23.91 | 23.91 | -0.01 (-0.04%) | 159,935 |
17 Apr 2017 | USD | 23.9 | 23.93 | 23.84 | 23.92 | 23.92 | +0.29 (+1.23%) | 157,619 |
14 Apr 2017 | USD | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 23.79 | 23.79 | 23.63 | 23.63 | 23.63 | -0.18 (-0.76%) | 139,934 |
12 Apr 2017 | USD | 23.77 | 23.83 | 23.6959 | 23.81 | 23.81 | +0.02 (+0.08%) | 133,774 |
11 Apr 2017 | USD | 23.7 | 23.79 | 23.65 | 23.79 | 23.79 | +0.3 (+1.28%) | 203,717 |
10 Apr 2017 | USD | 23.59 | 23.61 | 23.49 | 23.49 | 23.49 | -0.24 (-1.01%) | 183,808 |
7 Apr 2017 | USD | 23.79 | 23.88 | 23.72 | 23.73 | 23.73 | +0.14 (+0.59%) | 110,742 |
6 Apr 2017 | USD | 23.69 | 23.69 | 23.54 | 23.59 | 23.59 | -0.3 (-1.26%) | 171,978 |
5 Apr 2017 | USD | 23.68 | 23.91 | 23.68 | 23.89 | 23.89 | +0.08 (+0.34%) | 480,612 |
4 Apr 2017 | USD | 23.76 | 23.83 | 23.74 | 23.81 | 23.81 | +0.17 (+0.72%) | 161,007 |
3 Apr 2017 | USD | 23.51 | 23.66 | 23.47 | 23.64 | 23.64 | +0.29 (+1.24%) | 260,279 |
31 Mar 2017 | USD | 23.37 | 23.4 | 23.26 | 23.35 | 23.35 | -0.15 (-0.64%) | 174,476 |
30 Mar 2017 | USD | 23.55 | 23.56 | 23.45 | 23.5 | 23.5 | -0.32 (-1.34%) | 107,136 |
29 Mar 2017 | USD | 23.87 | 23.89 | 23.78 | 23.82 | 23.82 | -0.56 (-2.30%) | 110,461 |
28 Mar 2017 | USD | 24.46 | 24.5899 | 24.36 | 24.38 | 24.38 | +0.1 (+0.41%) | 133,359 |
27 Mar 2017 | USD | 24.21 | 24.33 | 24.2 | 24.28 | 24.28 | +0.02 (+0.08%) | 113,117 |