Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 25.47 | 25.63 | 25.47 | 25.57 | 25.57 | +0.26 (+1.03%) | 13,100 |
5 Sep 2017 | USD | 25.49 | 25.54 | 25.25 | 25.31 | 25.31 | -0.21 (-0.82%) | 35,300 |
4 Sep 2017 | USD | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 25.48 | 25.66 | 25.45 | 25.52 | 25.52 | +0.14 (+0.55%) | 14,900 |
31 Aug 2017 | USD | 25.36 | 25.39 | 25.313 | 25.38 | 25.38 | +0.09 (+0.36%) | 21,500 |
30 Aug 2017 | USD | 25.31 | 25.35 | 25.29 | 25.29 | 25.29 | +0.01 (+0.04%) | 28,700 |
29 Aug 2017 | USD | 25.34 | 25.37 | 25.2 | 25.28 | 25.28 | -0.17 (-0.67%) | 34,200 |
28 Aug 2017 | USD | 25.44 | 25.491 | 25.4 | 25.45 | 25.45 | +0.11 (+0.43%) | 37,200 |
25 Aug 2017 | USD | 25.23 | 25.404 | 25.174 | 25.34 | 25.34 | +0.26 (+1.04%) | 16,300 |
24 Aug 2017 | USD | 25.11 | 25.2 | 25.08 | 25.08 | 25.08 | +0.02 (+0.08%) | 18,500 |
23 Aug 2017 | USD | 24.93 | 25.102 | 24.87 | 25.06 | 25.06 | +0.14 (+0.56%) | 23,200 |
22 Aug 2017 | USD | 24.82 | 24.938 | 24.81 | 24.92 | 24.92 | +0.11 (+0.44%) | 21,600 |
21 Aug 2017 | USD | 24.88 | 24.904 | 24.81 | 24.81 | 24.81 | +0.01 (+0.04%) | 40,400 |
18 Aug 2017 | USD | 24.65 | 24.83 | 24.6 | 24.8 | 24.8 | +0.25 (+1.02%) | 19,600 |
17 Aug 2017 | USD | 24.77 | 24.82 | 24.55 | 24.55 | 24.55 | -0.29 (-1.17%) | 11,700 |
16 Aug 2017 | USD | 24.78 | 24.89 | 24.75 | 24.84 | 24.84 | +0.14 (+0.57%) | 480,300 |
15 Aug 2017 | USD | 24.75 | 24.75 | 24.66 | 24.7 | 24.7 | -0.11 (-0.44%) | 18,500 |
14 Aug 2017 | USD | 24.82 | 24.91 | 24.81 | 24.81 | 24.81 | +0.22 (+0.89%) | 48,100 |
11 Aug 2017 | USD | 24.53 | 24.713 | 24.49 | 24.59 | 24.59 | -0.05 (-0.20%) | 10,200 |
10 Aug 2017 | USD | 24.85 | 24.94 | 24.64 | 24.64 | 24.64 | -0.39 (-1.56%) | 36,400 |
9 Aug 2017 | USD | 24.92 | 25.03 | 24.86 | 25.03 | 25.03 | -0.08 (-0.32%) | 20,100 |
8 Aug 2017 | USD | 25.18 | 25.24 | 25.11 | 25.11 | 25.11 | -0.07 (-0.28%) | 20,800 |
7 Aug 2017 | USD | 25.06 | 25.18 | 25.054 | 25.18 | 25.18 | +0.11 (+0.44%) | 31,400 |
4 Aug 2017 | USD | 25.05 | 25.07 | 24.93 | 25.07 | 25.07 | +0.08 (+0.32%) | 44,200 |
3 Aug 2017 | USD | 24.91 | 25.03 | 24.9 | 24.99 | 24.99 | +0.02 (+0.08%) | 47,100 |
2 Aug 2017 | USD | 24.96 | 25 | 24.88 | 24.97 | 24.97 | +0.1 (+0.40%) | 176,200 |
1 Aug 2017 | USD | 24.94 | 24.99 | 24.87 | 24.87 | 24.87 | -0.02 (-0.08%) | 28,000 |
31 Jul 2017 | USD | 24.79 | 24.95 | 24.714 | 24.89 | 24.89 | +0.18 (+0.73%) | 48,400 |
28 Jul 2017 | USD | 24.65 | 24.737 | 24.59 | 24.71 | 24.71 | +0.15 (+0.61%) | 11,000 |
27 Jul 2017 | USD | 24.77 | 24.77 | 24.5 | 24.56 | 24.56 | -0.255 (-1.03%) | 29,900 |