Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2016 | USD | 27.04 | 27.14 | 26.91 | 27 | 27 | -0.04 (-0.15%) | 94,329 |
19 Sep 2016 | USD | 26.88 | 27.1399 | 26.88 | 27.04 | 27.04 | +0.29 (+1.08%) | 105,294 |
16 Sep 2016 | USD | 26.95 | 26.95 | 26.74 | 26.75 | 26.75 | -0.17 (-0.63%) | 89,434 |
15 Sep 2016 | USD | 27.1 | 27.16 | 26.85 | 26.92 | 26.92 | -0.2 (-0.74%) | 105,743 |
14 Sep 2016 | USD | 26.99 | 27.16 | 26.77 | 27.12 | 27.12 | +0.16 (+0.59%) | 122,828 |
13 Sep 2016 | USD | 27.16 | 27.16 | 26.75 | 26.96 | 26.96 | -0.12 (-0.44%) | 241,146 |
12 Sep 2016 | USD | 27.2 | 27.24 | 26.9499 | 27.08 | 27.08 | -0.09 (-0.33%) | 116,839 |
9 Sep 2016 | USD | 27.73 | 27.73 | 27.17 | 27.17 | 27.17 | -0.56 (-2.02%) | 134,201 |
8 Sep 2016 | USD | 27.69 | 27.77 | 27.62 | 27.73 | 27.73 | +0.12 (+0.43%) | 130,385 |
7 Sep 2016 | USD | 27.7 | 27.71 | 27.61 | 27.61 | 27.61 | -0.09 (-0.32%) | 178,522 |
6 Sep 2016 | USD | 27.67 | 27.7 | 27.61 | 27.7 | 27.7 | +0.07 (+0.25%) | 78,948 |
5 Sep 2016 | USD | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.0 (0.0%) | 0 |
2 Sep 2016 | USD | 27.89 | 28 | 27.63 | 27.63 | 27.63 | -0.2 (-0.72%) | 271,431 |
1 Sep 2016 | USD | 27.81 | 27.86 | 27.72 | 27.83 | 27.83 | -0.17 (-0.61%) | 50,639 |
31 Aug 2016 | USD | 27.74 | 28 | 27.74 | 28 | 28 | +0.2 (+0.72%) | 73,340 |
30 Aug 2016 | USD | 27.75 | 28.3 | 27.57 | 27.8 | 27.8 | +0.14 (+0.51%) | 135,390 |
29 Aug 2016 | USD | 27.7 | 27.75 | 27.65 | 27.66 | 27.66 | -0.09 (-0.32%) | 85,689 |
26 Aug 2016 | USD | 27.72 | 27.76 | 27.63 | 27.75 | 27.75 | +0.15 (+0.54%) | 42,509 |
25 Aug 2016 | USD | 27.62 | 27.631 | 27.51 | 27.6 | 27.6 | +0.03 (+0.11%) | 48,046 |
24 Aug 2016 | USD | 27.48 | 27.59 | 27.4338 | 27.57 | 27.57 | +0.11 (+0.40%) | 62,391 |
23 Aug 2016 | USD | 27.38 | 27.48 | 27.34 | 27.46 | 27.46 | +0.18 (+0.66%) | 67,538 |
22 Aug 2016 | USD | 27.36 | 27.36 | 27.23 | 27.28 | 27.28 | -0.01 (-0.04%) | 75,923 |
19 Aug 2016 | USD | 27.38 | 27.38 | 27.28 | 27.29 | 27.29 | -0.06 (-0.22%) | 30,946 |
18 Aug 2016 | USD | 27.3 | 27.35 | 27.2401 | 27.35 | 27.35 | +0.13 (+0.48%) | 242,429 |
17 Aug 2016 | USD | 27.28 | 27.3 | 27.21 | 27.22 | 27.22 | -0.01 (-0.04%) | 599,388 |
16 Aug 2016 | USD | 27.33 | 27.34 | 27.16 | 27.23 | 27.23 | -0.05 (-0.18%) | 66,330 |
15 Aug 2016 | USD | 27.43 | 27.43 | 27.26 | 27.28 | 27.28 | -0.04 (-0.15%) | 50,680 |
12 Aug 2016 | USD | 27.42 | 27.43 | 27.24 | 27.32 | 27.32 | -0.04 (-0.15%) | 50,602 |
11 Aug 2016 | USD | 27.53 | 27.55 | 27.36 | 27.36 | 27.36 | -0.16 (-0.58%) | 76,325 |
10 Aug 2016 | USD | 27.62 | 27.64 | 27.46 | 27.52 | 27.52 | +0.07 (+0.26%) | 84,567 |