Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 26.84 | 27.48 | 26.48 | 27.31 | 27.31 | +0.52 (+1.94%) | 338,247 |
8 Jan 2018 | USD | 26.25 | 27.16 | 25.55 | 26.79 | 26.79 | +0.54 (+2.06%) | 311,971 |
5 Jan 2018 | USD | 26.23 | 26.385 | 25.25 | 26.25 | 26.25 | +0.2 (+0.77%) | 411,468 |
4 Jan 2018 | USD | 27.34 | 27.5 | 25.29 | 26.05 | 26.05 | -1.12 (-4.12%) | 649,287 |
3 Jan 2018 | USD | 27.08 | 27.58 | 26.53 | 27.17 | 27.17 | +0.09 (+0.33%) | 441,947 |
2 Jan 2018 | USD | 25.9 | 27.45 | 25.71 | 27.08 | 27.08 | +1.43 (+5.58%) | 401,421 |
1 Jan 2018 | USD | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 25.92 | 26.145 | 25.52 | 25.65 | 25.65 | -0.4 (-1.54%) | 471,318 |
28 Dec 2017 | USD | 26.15 | 26.86 | 25.4435 | 26.05 | 26.05 | +0.02 (+0.08%) | 585,092 |
27 Dec 2017 | USD | 26 | 26.34 | 25.97 | 26.03 | 26.03 | -0.03 (-0.12%) | 282,170 |
26 Dec 2017 | USD | 26.24 | 26.51 | 25.92 | 26.06 | 26.06 | -0.42 (-1.59%) | 203,547 |
25 Dec 2017 | USD | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 26.57 | 26.7 | 26.1 | 26.48 | 26.48 | -0.12 (-0.45%) | 149,090 |
21 Dec 2017 | USD | 27.02 | 27.27 | 26.54 | 26.6 | 26.6 | -0.41 (-1.52%) | 147,940 |
20 Dec 2017 | USD | 26.76 | 27.07 | 26.62 | 27.01 | 27.01 | +0.3 (+1.12%) | 281,189 |
19 Dec 2017 | USD | 26.42 | 27.73 | 26.18 | 26.71 | 26.71 | +0.32 (+1.21%) | 404,375 |
18 Dec 2017 | USD | 26.56 | 27.12 | 26.13 | 26.39 | 26.39 | -0.08 (-0.30%) | 251,591 |
15 Dec 2017 | USD | 25.79 | 26.85 | 25.79 | 26.47 | 26.47 | +0.57 (+2.20%) | 578,703 |
14 Dec 2017 | USD | 25.88 | 26.75 | 25.75 | 25.9 | 25.9 | +0.13 (+0.50%) | 714,884 |
13 Dec 2017 | USD | 25.98 | 27.23 | 25.49 | 25.77 | 25.77 | -0.13 (-0.50%) | 544,023 |
12 Dec 2017 | USD | 24.82 | 26.26 | 24.81 | 25.9 | 25.9 | +1.05 (+4.23%) | 709,019 |
11 Dec 2017 | USD | 25.95 | 25.975 | 23.075 | 24.85 | 24.85 | -1.11 (-4.28%) | 2,324,968 |
8 Dec 2017 | USD | 26.22 | 26.25 | 25.59 | 25.96 | 25.96 | 0.0 (0.0%) | 373,435 |
7 Dec 2017 | USD | 25.5 | 26.49 | 25.21 | 25.96 | 25.96 | +0.43 (+1.68%) | 769,099 |
6 Dec 2017 | USD | 25.39 | 25.75 | 25.13 | 25.53 | 25.53 | -0.02 (-0.08%) | 407,395 |
5 Dec 2017 | USD | 25.97 | 26.66 | 25.43 | 25.55 | 25.55 | -0.32 (-1.24%) | 477,797 |
4 Dec 2017 | USD | 26.5 | 27.01 | 25.78 | 25.87 | 25.87 | -0.5 (-1.90%) | 883,127 |
1 Dec 2017 | USD | 26.58 | 26.94 | 25.4 | 26.37 | 26.37 | -0.4 (-1.49%) | 513,212 |
30 Nov 2017 | USD | 27.39 | 27.81 | 26.601 | 26.77 | 26.77 | -0.53 (-1.94%) | 638,151 |
29 Nov 2017 | USD | 27.55 | 27.96 | 27.19 | 27.3 | 27.3 | -0.25 (-0.91%) | 456,188 |