Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2017 | USD | 24.44 | 24.45 | 24.41 | 24.43 | 24.43 | -0.05 (-0.20%) | 3,699 |
29 May 2017 | USD | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 24.49 | 24.52 | 24.4643 | 24.48 | 24.48 | +0.04 (+0.16%) | 33,137 |
25 May 2017 | USD | 24.47 | 24.47 | 24.42 | 24.44 | 24.44 | -0.01 (-0.04%) | 38,901 |
24 May 2017 | USD | 24.4 | 24.45 | 24.4 | 24.45 | 24.45 | +0.08 (+0.33%) | 20,586 |
23 May 2017 | USD | 24.56 | 24.56 | 24.3 | 24.3702 | 24.3702 | -0.065 (-0.27%) | 2,920,989 |
22 May 2017 | USD | 24.43 | 24.44 | 24.3721 | 24.435 | 24.435 | +0.092 (+0.38%) | 16,699 |
19 May 2017 | USD | 24.25 | 24.3425 | 24.25 | 24.3425 | 24.3425 | +0.062 (+0.26%) | 19,804 |
18 May 2017 | USD | 24.17 | 24.32 | 24.16 | 24.28 | 24.28 | +0.09 (+0.37%) | 17,335 |
17 May 2017 | USD | 24.31 | 24.37 | 24.19 | 24.19 | 24.19 | -0.21 (-0.86%) | 17,382 |
16 May 2017 | USD | 24.4 | 24.412 | 24.3436 | 24.4 | 24.4 | +0.237 (+0.98%) | 13,552 |
15 May 2017 | USD | 24.1125 | 24.19 | 24.1121 | 24.1628 | 24.1628 | +0.063 (+0.26%) | 20,565 |
12 May 2017 | USD | 24.01 | 24.1 | 23.998 | 24.1 | 24.1 | +0.11 (+0.46%) | 14,600 |
11 May 2017 | USD | 23.93 | 23.99 | 23.88 | 23.99 | 23.99 | +0.08 (+0.33%) | 21,155 |
10 May 2017 | USD | 23.86 | 23.93 | 23.86 | 23.91 | 23.91 | +0.18 (+0.76%) | 27,635 |
9 May 2017 | USD | 23.78 | 23.78 | 23.7 | 23.73 | 23.73 | +0.096 (+0.40%) | 25,888 |
8 May 2017 | USD | 23.65 | 23.68 | 23.58 | 23.6343 | 23.6343 | -0.026 (-0.11%) | 12,158 |
5 May 2017 | USD | 23.57 | 23.66 | 23.56 | 23.66 | 23.66 | +0.17 (+0.72%) | 12,284 |
4 May 2017 | USD | 23.44 | 23.49 | 23.3601 | 23.49 | 23.49 | +0.04 (+0.17%) | 55,278 |
3 May 2017 | USD | 23.35 | 23.455 | 23.35 | 23.45 | 23.45 | -0.03 (-0.13%) | 22,550 |
2 May 2017 | USD | 23.41 | 23.4866 | 23.39 | 23.48 | 23.48 | +0.04 (+0.17%) | 25,380 |
1 May 2017 | USD | 23.27 | 23.45 | 23.16 | 23.44 | 23.44 | +0.16 (+0.69%) | 15,378 |
28 Apr 2017 | USD | 23.34 | 23.3661 | 23.25 | 23.28 | 23.28 | -0.17 (-0.72%) | 30,240 |
27 Apr 2017 | USD | 23.44 | 23.45 | 23.37 | 23.45 | 23.45 | -0.04 (-0.17%) | 30,341 |
26 Apr 2017 | USD | 23.5301 | 23.6 | 23.4831 | 23.49 | 23.49 | -0.05 (-0.21%) | 25,908 |
25 Apr 2017 | USD | 23.55 | 23.57 | 23.521 | 23.54 | 23.54 | +0.04 (+0.17%) | 23,748 |
24 Apr 2017 | USD | 23.4 | 23.54 | 23.4 | 23.5 | 23.5 | +0.46 (+2.00%) | 33,768 |
21 Apr 2017 | USD | 23.0265 | 23.06 | 22.99 | 23.04 | 23.04 | +0.02 (+0.09%) | 24,636 |
20 Apr 2017 | USD | 23.02 | 23.06 | 22.99 | 23.02 | 23.02 | +0.041 (+0.18%) | 21,549 |
19 Apr 2017 | USD | 23.05 | 23.1 | 22.94 | 22.9795 | 22.9795 | -0.07 (-0.31%) | 61,857 |