Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2017 | USD | 27.22 | 27.28 | 27.2 | 27.23 | 27.23 | +0.03 (+0.11%) | 25,053 |
15 Aug 2017 | USD | 27.18 | 27.24 | 27.05 | 27.2 | 27.2 | +0.08 (+0.29%) | 636,092 |
14 Aug 2017 | USD | 27.04 | 27.1382 | 26.98 | 27.12 | 27.12 | +0.28 (+1.04%) | 1,129,210 |
11 Aug 2017 | USD | 27.01 | 27.01 | 26.77 | 26.84 | 26.84 | +0.03 (+0.11%) | 65,567 |
10 Aug 2017 | USD | 27.1 | 27.155 | 26.71 | 26.81 | 26.81 | -0.3 (-1.11%) | 65,972 |
9 Aug 2017 | USD | 27.25 | 27.25 | 27.05 | 27.11 | 27.11 | -0.12 (-0.44%) | 41,294 |
8 Aug 2017 | USD | 27.3 | 27.3 | 27.21 | 27.23 | 27.23 | -0.02 (-0.07%) | 37,221 |
7 Aug 2017 | USD | 27.31 | 27.31 | 27.21 | 27.25 | 27.25 | -0.02 (-0.07%) | 51,900 |
4 Aug 2017 | USD | 27.36 | 27.36 | 27.249 | 27.27 | 27.27 | 0.0 (0.0%) | 36,764 |
3 Aug 2017 | USD | 27.29 | 27.33 | 27.26 | 27.27 | 27.27 | 0.0 (0.0%) | 49,421 |
2 Aug 2017 | USD | 27.33 | 27.33 | 27.25 | 27.27 | 27.27 | -0.02 (-0.07%) | 574,695 |
1 Aug 2017 | USD | 27.25 | 27.3 | 27.21 | 27.29 | 27.29 | +0.03 (+0.11%) | 178,164 |
31 Jul 2017 | USD | 27.33 | 27.33 | 27.201 | 27.26 | 27.26 | 0.0 (0.0%) | 341,232 |
28 Jul 2017 | USD | 27.3 | 27.32 | 27.25 | 27.26 | 27.26 | 0.0 (0.0%) | 69,366 |
27 Jul 2017 | USD | 27.3 | 27.3064 | 27.21 | 27.26 | 27.26 | +0.04 (+0.15%) | 20,780 |
26 Jul 2017 | USD | 27.25 | 27.27 | 27.18 | 27.22 | 27.22 | -0.02 (-0.07%) | 164,055 |
25 Jul 2017 | USD | 27.3 | 27.3 | 27.19 | 27.24 | 27.24 | +0.02 (+0.07%) | 57,155 |
24 Jul 2017 | USD | 27.32 | 27.32 | 27.21 | 27.22 | 27.22 | +0.01 (+0.04%) | 50,373 |
21 Jul 2017 | USD | 27.2 | 27.24 | 27.15 | 27.21 | 27.21 | +0.04 (+0.15%) | 111,468 |
20 Jul 2017 | USD | 27.25 | 27.25 | 27.15 | 27.17 | 27.17 | -0.01 (-0.04%) | 50,584 |
19 Jul 2017 | USD | 27.25 | 27.25 | 27.17 | 27.18 | 27.18 | -0.03 (-0.11%) | 722,731 |
18 Jul 2017 | USD | 27.27 | 27.27 | 27.15 | 27.21 | 27.21 | +0.01 (+0.04%) | 66,445 |
17 Jul 2017 | USD | 27.32 | 27.32 | 27.2 | 27.2 | 27.2 | -0.04 (-0.15%) | 114,928 |
14 Jul 2017 | USD | 27.24 | 27.3 | 27.2356 | 27.24 | 27.24 | +0.06 (+0.22%) | 52,834 |
13 Jul 2017 | USD | 27.32 | 27.32 | 27.18 | 27.18 | 27.18 | -0.01 (-0.04%) | 62,236 |
12 Jul 2017 | USD | 27.33 | 27.33 | 27.19 | 27.19 | 27.19 | -0.06 (-0.22%) | 105,399 |
11 Jul 2017 | USD | 27.34 | 27.34 | 27.23 | 27.25 | 27.25 | -0.09 (-0.33%) | 94,649 |
10 Jul 2017 | USD | 27.38 | 27.38 | 27.27 | 27.34 | 27.34 | -0.01 (-0.04%) | 243,891 |
7 Jul 2017 | USD | 27.4 | 27.4 | 27.32 | 27.35 | 27.35 | -0.02 (-0.07%) | 56,889 |
6 Jul 2017 | USD | 27.41 | 27.45 | 27.33 | 27.37 | 27.37 | -0.12 (-0.44%) | 118,097 |