Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 25.35 | 25.38 | 25.25 | 25.32 | 25.32 | -0.04 (-0.16%) | 22,100 |
17 Oct 2017 | USD | 25.44 | 25.447 | 25.266 | 25.36 | 25.36 | -0.17 (-0.67%) | 24,600 |
16 Oct 2017 | USD | 25.67 | 25.68 | 25.505 | 25.53 | 25.53 | -0.08 (-0.31%) | 26,100 |
13 Oct 2017 | USD | 25.64 | 25.7 | 25.58 | 25.61 | 25.61 | +0.17 (+0.67%) | 20,000 |
12 Oct 2017 | USD | 25.46 | 25.509 | 25.43 | 25.44 | 25.44 | -0.02 (-0.08%) | 23,300 |
11 Oct 2017 | USD | 25.37 | 25.52 | 25.37 | 25.46 | 25.46 | +0.1 (+0.39%) | 25,500 |
10 Oct 2017 | USD | 25.22 | 25.41 | 25.22 | 25.36 | 25.36 | +0.31 (+1.24%) | 31,900 |
9 Oct 2017 | USD | 25.08 | 25.08 | 24.944 | 25.05 | 25.05 | -0.05 (-0.20%) | 23,200 |
6 Oct 2017 | USD | 25.03 | 25.11 | 24.91 | 25.1 | 25.1 | -0.02 (-0.08%) | 16,100 |
5 Oct 2017 | USD | 25.15 | 25.22 | 25.114 | 25.12 | 25.12 | +0.03 (+0.12%) | 16,400 |
4 Oct 2017 | USD | 25.176 | 25.176 | 25.05 | 25.09 | 25.09 | -0.08 (-0.32%) | 13,700 |
3 Oct 2017 | USD | 25.12 | 25.259 | 25.085 | 25.17 | 25.17 | +0.1 (+0.40%) | 131,100 |
2 Oct 2017 | USD | 25.03 | 25.105 | 24.97 | 25.07 | 25.07 | -0.16 (-0.63%) | 29,500 |
29 Sep 2017 | USD | 25.11 | 25.23 | 25.081 | 25.23 | 25.23 | +0.19 (+0.76%) | 13,900 |
28 Sep 2017 | USD | 25.02 | 25.1 | 24.99 | 25.04 | 25.04 | +0.12 (+0.48%) | 14,600 |
27 Sep 2017 | USD | 24.91 | 25 | 24.83 | 24.92 | 24.92 | -0.1 (-0.40%) | 34,400 |
26 Sep 2017 | USD | 25.15 | 25.25 | 25.02 | 25.02 | 25.02 | -0.26 (-1.03%) | 38,200 |
25 Sep 2017 | USD | 25.46 | 25.47 | 25.221 | 25.28 | 25.28 | -0.36 (-1.40%) | 31,800 |
22 Sep 2017 | USD | 25.6 | 25.66 | 25.55 | 25.64 | 25.64 | +0.1 (+0.39%) | 16,100 |
21 Sep 2017 | USD | 25.45 | 25.56 | 25.45 | 25.54 | 25.54 | +0.11 (+0.43%) | 7,800 |
20 Sep 2017 | USD | 25.69 | 25.69 | 25.35 | 25.43 | 25.43 | -0.235 (-0.92%) | 18,800 |
19 Sep 2017 | USD | 25.73 | 25.73 | 25.61 | 25.665 | 25.665 | +0.055 (+0.21%) | 10,000 |
18 Sep 2017 | USD | 25.71 | 25.74 | 25.6 | 25.61 | 25.61 | -0.1 (-0.39%) | 32,300 |
15 Sep 2017 | USD | 25.72 | 25.74 | 25.643 | 25.71 | 25.71 | +0.04 (+0.16%) | 42,500 |
14 Sep 2017 | USD | 25.53 | 25.704 | 25.52 | 25.67 | 25.67 | +0.08 (+0.31%) | 38,500 |
13 Sep 2017 | USD | 25.76 | 25.76 | 25.585 | 25.59 | 25.59 | -0.183 (-0.71%) | 27,100 |
12 Sep 2017 | USD | 25.9 | 25.9 | 25.755 | 25.773 | 25.773 | -0.097 (-0.37%) | 46,900 |
11 Sep 2017 | USD | 25.79 | 25.93 | 25.79 | 25.87 | 25.87 | +0.26 (+1.02%) | 52,000 |
8 Sep 2017 | USD | 25.7 | 25.76 | 25.6 | 25.61 | 25.61 | -0.13 (-0.51%) | 44,300 |
7 Sep 2017 | USD | 25.75 | 25.75 | 25.68 | 25.74 | 25.74 | +0.17 (+0.66%) | 24,400 |