Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2017 | USD | 26.95 | 26.95 | 26.87 | 26.93 | 26.93 | +0.06 (+0.22%) | 34,800 |
4 Dec 2017 | USD | 26.99 | 26.99 | 26.87 | 26.87 | 26.87 | -0.04 (-0.15%) | 14,952 |
1 Dec 2017 | USD | 26.84 | 26.9488 | 26.83 | 26.91 | 26.91 | +0.06 (+0.22%) | 10,643 |
30 Nov 2017 | USD | 26.97 | 27.01 | 26.85 | 26.85 | 26.85 | 0.0 (0.0%) | 14,092 |
29 Nov 2017 | USD | 27 | 27 | 26.85 | 26.85 | 26.85 | -0.09 (-0.33%) | 11,998 |
28 Nov 2017 | USD | 26.94 | 26.97 | 26.93 | 26.94 | 26.94 | -0.01 (-0.04%) | 10,517 |
27 Nov 2017 | USD | 27.02 | 27.02 | 26.93 | 26.95 | 26.95 | -0.06 (-0.22%) | 20,934 |
24 Nov 2017 | USD | 27.07 | 27.07 | 26.92 | 27.01 | 27.01 | +0.07 (+0.26%) | 15,337 |
23 Nov 2017 | USD | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 26.98 | 26.98 | 26.9 | 26.94 | 26.94 | +0.02 (+0.07%) | 4,717 |
21 Nov 2017 | USD | 26.98 | 26.9846 | 26.82 | 26.92 | 26.92 | 0.0 (0.0%) | 13,506 |
20 Nov 2017 | USD | 26.98 | 26.9945 | 26.87 | 26.92 | 26.92 | -0.06 (-0.22%) | 6,556 |
17 Nov 2017 | USD | 26.79 | 26.98 | 26.77 | 26.98 | 26.98 | +0.23 (+0.86%) | 13,853 |
16 Nov 2017 | USD | 26.83 | 26.83 | 26.71 | 26.75 | 26.75 | -0.08 (-0.30%) | 15,576 |
15 Nov 2017 | USD | 26.77 | 26.83 | 26.72 | 26.83 | 26.83 | +0.085 (+0.32%) | 36,404 |
14 Nov 2017 | USD | 26.74 | 26.8 | 26.67 | 26.745 | 26.745 | +0.045 (+0.17%) | 16,165 |
13 Nov 2017 | USD | 26.79 | 26.79 | 26.66 | 26.7 | 26.7 | -0.02 (-0.07%) | 17,903 |
10 Nov 2017 | USD | 26.74 | 26.76 | 26.7 | 26.72 | 26.72 | -0.05 (-0.19%) | 6,175 |
9 Nov 2017 | USD | 26.76 | 26.79 | 26.69 | 26.77 | 26.77 | +0.01 (+0.04%) | 9,315 |
8 Nov 2017 | USD | 26.83 | 26.83 | 26.67 | 26.76 | 26.76 | -0.07 (-0.26%) | 26,798 |
7 Nov 2017 | USD | 26.73 | 26.83 | 26.6 | 26.83 | 26.83 | +0.06 (+0.22%) | 91,329 |
6 Nov 2017 | USD | 26.72 | 26.77 | 26.71 | 26.77 | 26.77 | +0.04 (+0.15%) | 6,503 |
3 Nov 2017 | USD | 26.8 | 26.8 | 26.72 | 26.73 | 26.73 | +0.01 (+0.04%) | 1,964 |
2 Nov 2017 | USD | 26.81 | 26.81 | 26.72 | 26.72 | 26.72 | -0.018 (-0.07%) | 13,057 |
1 Nov 2017 | USD | 26.738 | 26.738 | 26.738 | 26.738 | 26.738 | +0.008 (+0.03%) | 12,915 |
31 Oct 2017 | USD | 26.77 | 26.8286 | 26.72 | 26.73 | 26.73 | +0.02 (+0.07%) | 12,436 |
30 Oct 2017 | USD | 26.82 | 26.88 | 26.7 | 26.71 | 26.71 | -0.1 (-0.37%) | 17,586 |
27 Oct 2017 | USD | 26.89 | 26.8992 | 26.81 | 26.81 | 26.81 | -0.015 (-0.06%) | 6,670 |
26 Oct 2017 | USD | 26.82 | 26.87 | 26.77 | 26.8253 | 26.8253 | +0.085 (+0.32%) | 17,261 |
25 Oct 2017 | USD | 26.87 | 26.87 | 26.71 | 26.74 | 26.74 | -0.11 (-0.41%) | 18,224 |