Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | USD | 29 | 30.2 | 28.1 | 29 | 29 | -2.25 (-7.20%) | 1,561,533 |
26 Apr 2017 | USD | 31.2 | 31.8 | 31.1 | 31.25 | 31.25 | +0.15 (+0.48%) | 407,827 |
25 Apr 2017 | USD | 31.1 | 31.65 | 31.05 | 31.1 | 31.1 | +0.3 (+0.97%) | 282,347 |
24 Apr 2017 | USD | 31.5 | 31.5 | 30.75 | 30.8 | 30.8 | -0.15 (-0.48%) | 270,214 |
21 Apr 2017 | USD | 30.85 | 31.1 | 30.4 | 30.95 | 30.95 | +0.15 (+0.49%) | 258,775 |
20 Apr 2017 | USD | 30.25 | 31.05 | 30.175 | 30.8 | 30.8 | +0.85 (+2.84%) | 321,431 |
19 Apr 2017 | USD | 30.15 | 30.65 | 29.8 | 29.95 | 29.95 | 0.0 (0.0%) | 268,394 |
18 Apr 2017 | USD | 29.5 | 30.05 | 29.45 | 29.95 | 29.95 | +0.3 (+1.01%) | 143,590 |
17 Apr 2017 | USD | 29.2 | 29.825 | 29.15 | 29.65 | 29.65 | +0.45 (+1.54%) | 196,587 |
14 Apr 2017 | USD | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 29.3 | 29.65 | 29 | 29.2 | 29.2 | -0.2 (-0.68%) | 202,457 |
12 Apr 2017 | USD | 30.2 | 30.2 | 29.35 | 29.4 | 29.4 | -0.9 (-2.97%) | 191,685 |
11 Apr 2017 | USD | 29.7 | 30.4 | 29.55 | 30.3 | 30.3 | +0.65 (+2.19%) | 354,420 |
10 Apr 2017 | USD | 29.75 | 30.1 | 29.3 | 29.65 | 29.65 | -0.05 (-0.17%) | 281,150 |
7 Apr 2017 | USD | 30.1 | 30.4 | 29.6 | 29.7 | 29.7 | -0.75 (-2.46%) | 240,733 |
6 Apr 2017 | USD | 29.55 | 30.5 | 29.55 | 30.45 | 30.45 | +1.05 (+3.57%) | 414,179 |
5 Apr 2017 | USD | 29.45 | 30.05 | 29.35 | 29.4 | 29.4 | +0.1 (+0.34%) | 332,199 |
4 Apr 2017 | USD | 30 | 30.15 | 29.15 | 29.3 | 29.3 | -0.7 (-2.33%) | 577,246 |
3 Apr 2017 | USD | 30.75 | 30.7999 | 29.85 | 30 | 30 | -0.65 (-2.12%) | 274,128 |
31 Mar 2017 | USD | 30.5 | 30.75 | 30.35 | 30.65 | 30.65 | +0.25 (+0.82%) | 262,145 |
30 Mar 2017 | USD | 30.25 | 30.6125 | 30.2 | 30.4 | 30.4 | +0.2 (+0.66%) | 270,521 |
29 Mar 2017 | USD | 30 | 30.5 | 29.925 | 30.2 | 30.2 | +0.2 (+0.67%) | 247,948 |
28 Mar 2017 | USD | 30 | 30.15 | 29.72 | 30 | 30 | -0.05 (-0.17%) | 198,865 |
27 Mar 2017 | USD | 29.3 | 30.35 | 29.3 | 30.05 | 30.05 | +0.3 (+1.01%) | 332,845 |
24 Mar 2017 | USD | 30.15 | 30.2 | 29.55 | 29.75 | 29.75 | -0.45 (-1.49%) | 233,789 |
23 Mar 2017 | USD | 29.6 | 30.25 | 29.6 | 30.2 | 30.2 | +0.6 (+2.03%) | 160,339 |
22 Mar 2017 | USD | 29.6 | 29.85 | 29.35 | 29.6 | 29.6 | +0.15 (+0.51%) | 196,939 |
21 Mar 2017 | USD | 30.65 | 30.65 | 29.4 | 29.45 | 29.45 | -1 (-3.28%) | 352,433 |
20 Mar 2017 | USD | 31.45 | 31.45 | 30.45 | 30.45 | 30.45 | -1 (-3.18%) | 229,760 |
17 Mar 2017 | USD | 31.15 | 31.5 | 30.8 | 31.45 | 31.45 | +0.45 (+1.45%) | 769,162 |