Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | USD | 26.59 | 26.62 | 26.16 | 26.4 | 26.4 | -0.11 (-0.41%) | 100,546 |
1 Jan 2018 | USD | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 26.74 | 26.74 | 26.51 | 26.51 | 26.51 | -0.2 (-0.75%) | 146,734 |
28 Dec 2017 | USD | 26.82 | 26.89 | 26.71 | 26.71 | 26.71 | -0.11 (-0.41%) | 96,959 |
27 Dec 2017 | USD | 26.85 | 26.8915 | 26.8 | 26.82 | 26.82 | -0.06 (-0.22%) | 25,133 |
26 Dec 2017 | USD | 26.82 | 26.95 | 26.81 | 26.88 | 26.88 | +0.02 (+0.07%) | 18,640 |
25 Dec 2017 | USD | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 26.77 | 26.86 | 26.75 | 26.86 | 26.86 | +0.03 (+0.11%) | 32,695 |
21 Dec 2017 | USD | 26.86 | 26.9792 | 26.77 | 26.83 | 26.83 | -0.05 (-0.19%) | 40,419 |
20 Dec 2017 | USD | 26.95 | 27.13 | 26.88 | 26.88 | 26.88 | -0.21 (-0.78%) | 92,079 |
19 Dec 2017 | USD | 27.09 | 27.17 | 26.97 | 27.09 | 27.09 | -0.07 (-0.26%) | 51,723 |
18 Dec 2017 | USD | 27.13 | 27.19 | 27.064 | 27.16 | 27.16 | +0.09 (+0.33%) | 23,614 |
15 Dec 2017 | USD | 27.16 | 27.21 | 27.07 | 27.07 | 27.07 | -0.05 (-0.18%) | 51,567 |
14 Dec 2017 | USD | 27.12 | 27.19 | 27.03 | 27.12 | 27.12 | -0.08 (-0.29%) | 44,158 |
13 Dec 2017 | USD | 27.42 | 27.45 | 27.155 | 27.2 | 27.2 | -0.17 (-0.62%) | 145,877 |
12 Dec 2017 | USD | 27.46 | 27.53 | 27.2515 | 27.37 | 27.37 | -0.17 (-0.62%) | 23,136 |
11 Dec 2017 | USD | 27.5 | 27.56 | 27.44 | 27.54 | 27.54 | +0.06 (+0.22%) | 19,265 |
8 Dec 2017 | USD | 27.46 | 27.6201 | 27.4306 | 27.48 | 27.48 | +0.07 (+0.26%) | 57,060 |
7 Dec 2017 | USD | 27.26 | 27.44 | 27.258 | 27.41 | 27.41 | +0.15 (+0.55%) | 36,515 |
6 Dec 2017 | USD | 27.27 | 27.27 | 27.0606 | 27.26 | 27.26 | +0.051 (+0.19%) | 40,336 |
5 Dec 2017 | USD | 27.2 | 27.26 | 27.16 | 27.209 | 27.209 | +0.009 (+0.03%) | 37,499 |
4 Dec 2017 | USD | 27.23 | 27.46 | 27.2 | 27.2 | 27.2 | -0.05 (-0.18%) | 99,783 |
1 Dec 2017 | USD | 27.21 | 27.2571 | 27.14 | 27.25 | 27.25 | +0.11 (+0.41%) | 54,607 |
30 Nov 2017 | USD | 27.18 | 27.32 | 27.14 | 27.14 | 27.14 | -0.18 (-0.66%) | 239,308 |
29 Nov 2017 | USD | 27.37 | 27.46 | 26.97 | 27.32 | 27.32 | -0.12 (-0.44%) | 148,328 |
28 Nov 2017 | USD | 27.56 | 27.56 | 27.37 | 27.44 | 27.44 | -0.2 (-0.72%) | 46,722 |
27 Nov 2017 | USD | 27.57 | 27.74 | 27.55 | 27.64 | 27.64 | +0.043 (+0.15%) | 39,449 |
24 Nov 2017 | USD | 27.57 | 27.66 | 27.406 | 27.5975 | 27.5975 | +0.037 (+0.14%) | 28,242 |
23 Nov 2017 | USD | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 27.53 | 27.56 | 27.42 | 27.56 | 27.56 | +0.06 (+0.22%) | 16,622 |