Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | USD | 27.98 | 28.45 | 27.92 | 28.29 | 28.29 | +0.33 (+1.18%) | 2,017,811 |
3 Jan 2017 | USD | 27.66 | 28.31 | 27.66 | 27.96 | 27.96 | +0.55 (+2.01%) | 2,626,287 |
2 Jan 2017 | USD | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 27.68 | 27.75 | 27.25 | 27.41 | 27.41 | -0.28 (-1.01%) | 1,573,174 |
29 Dec 2016 | USD | 27.88 | 28.02 | 27.6 | 27.69 | 27.69 | -0.2 (-0.72%) | 1,131,049 |
28 Dec 2016 | USD | 28.12 | 28.24 | 27.8 | 27.89 | 27.89 | -0.23 (-0.82%) | 1,197,786 |
27 Dec 2016 | USD | 28.13 | 28.3 | 27.62 | 28.12 | 28.12 | +0.12 (+0.43%) | 1,341,707 |
26 Dec 2016 | USD | 28 | 28 | 28 | 28 | 28 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 28.17 | 28.27 | 27.92 | 28 | 28 | -0.13 (-0.46%) | 1,114,430 |
22 Dec 2016 | USD | 28.45 | 28.455 | 27.72 | 28.13 | 28.13 | -0.31 (-1.09%) | 2,061,448 |
21 Dec 2016 | USD | 28.39 | 28.6 | 28.305 | 28.44 | 28.44 | -0.05 (-0.18%) | 1,233,922 |
20 Dec 2016 | USD | 28.17 | 28.53 | 28.135 | 28.49 | 28.49 | +0.32 (+1.14%) | 1,892,734 |
19 Dec 2016 | USD | 28.49 | 28.66 | 28.08 | 28.17 | 28.17 | -0.22 (-0.77%) | 2,093,298 |
16 Dec 2016 | USD | 28.94 | 29.09 | 28.36 | 28.39 | 28.39 | -0.46 (-1.59%) | 3,359,746 |
15 Dec 2016 | USD | 28.7 | 28.9975 | 28.53 | 28.85 | 28.85 | +0.17 (+0.59%) | 2,779,832 |
14 Dec 2016 | USD | 28.74 | 29.07 | 28.55 | 28.68 | 28.68 | -0.09 (-0.31%) | 2,178,094 |
13 Dec 2016 | USD | 28.61 | 29 | 28.61 | 28.77 | 28.77 | +0.19 (+0.66%) | 1,859,464 |
12 Dec 2016 | USD | 28.83 | 28.88 | 27.97 | 28.58 | 28.58 | -0.52 (-1.79%) | 4,393,922 |
9 Dec 2016 | USD | 29.55 | 29.63 | 28.61 | 29.1 | 29.1 | -0.45 (-1.52%) | 4,909,706 |
8 Dec 2016 | USD | 28.74 | 29.72 | 28.73 | 29.55 | 29.55 | +0.75 (+2.60%) | 2,829,303 |
7 Dec 2016 | USD | 27.83 | 28.86 | 27.735 | 28.8 | 28.8 | +1.01 (+3.63%) | 2,616,246 |
6 Dec 2016 | USD | 27.42 | 27.8 | 27.22 | 27.79 | 27.79 | +0.4 (+1.46%) | 2,188,915 |
5 Dec 2016 | USD | 26.76 | 27.59 | 26.72 | 27.39 | 27.39 | +0.79 (+2.97%) | 3,065,992 |
2 Dec 2016 | USD | 27.01 | 27.52 | 26.52 | 26.6 | 26.6 | -0.55 (-2.03%) | 2,426,432 |
1 Dec 2016 | USD | 27.22 | 27.51 | 27.075 | 27.15 | 27.15 | +0.06 (+0.22%) | 2,909,732 |
30 Nov 2016 | USD | 27.72 | 28 | 27.09 | 27.09 | 27.09 | -0.56 (-2.03%) | 2,766,650 |
29 Nov 2016 | USD | 27.25 | 27.66 | 27.16 | 27.65 | 27.65 | +0.43 (+1.58%) | 2,647,923 |
28 Nov 2016 | USD | 27.49 | 27.5 | 26.77 | 27.22 | 27.22 | -0.32 (-1.16%) | 2,467,639 |
25 Nov 2016 | USD | 27.33 | 27.62 | 27.1 | 27.54 | 27.54 | +0.19 (+0.69%) | 647,352 |
24 Nov 2016 | USD | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |