Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | USD | 27.04 | 27.04 | 26.8101 | 26.84 | 26.84 | -0.16 (-0.59%) | 343,493 |
8 Jan 2018 | USD | 27.13 | 27.13 | 26.96 | 27 | 27 | +0.04 (+0.15%) | 85,239 |
5 Jan 2018 | USD | 26.94 | 26.98 | 26.8942 | 26.96 | 26.96 | +0.06 (+0.22%) | 133,847 |
4 Jan 2018 | USD | 26.88 | 27.05 | 26.85 | 26.9 | 26.9 | +0.03 (+0.11%) | 51,948 |
3 Jan 2018 | USD | 26.78 | 26.93 | 26.72 | 26.87 | 26.87 | +0.13 (+0.49%) | 90,845 |
2 Jan 2018 | USD | 27.12 | 27.12 | 26.67 | 26.74 | 26.74 | -0.36 (-1.33%) | 238,395 |
1 Jan 2018 | USD | 27.1 | 27.1 | 27.1 | 27.1 | 27.1 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 27.05 | 27.11 | 26.94 | 27.1 | 27.1 | +0.05 (+0.18%) | 79,323 |
28 Dec 2017 | USD | 27.05 | 27.1036 | 26.9 | 27.05 | 27.05 | -0.3 (-1.10%) | 72,777 |
27 Dec 2017 | USD | 27.22 | 27.35 | 27.22 | 27.35 | 27.35 | +0.13 (+0.48%) | 48,232 |
26 Dec 2017 | USD | 27.16 | 27.24 | 27.16 | 27.22 | 27.22 | +0.04 (+0.15%) | 18,713 |
25 Dec 2017 | USD | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 27.24 | 27.28 | 27.16 | 27.18 | 27.18 | -0.05 (-0.18%) | 33,434 |
21 Dec 2017 | USD | 27.3 | 27.31 | 27.2301 | 27.2301 | 27.2301 | +0.01 (+0.04%) | 40,948 |
20 Dec 2017 | USD | 27.32 | 27.36 | 27.18 | 27.22 | 27.22 | -0.04 (-0.15%) | 88,307 |
19 Dec 2017 | USD | 27.225 | 27.36 | 27.12 | 27.26 | 27.26 | 0.0 (0.0%) | 123,769 |
18 Dec 2017 | USD | 27.28 | 27.28 | 27.12 | 27.26 | 27.26 | +0.13 (+0.48%) | 337,794 |
15 Dec 2017 | USD | 27.23 | 27.25 | 27.13 | 27.13 | 27.13 | -0.05 (-0.18%) | 72,002 |
14 Dec 2017 | USD | 27.21 | 27.27 | 27.1 | 27.18 | 27.18 | -0.02 (-0.07%) | 55,365 |
13 Dec 2017 | USD | 27.35 | 27.35 | 27.12 | 27.2 | 27.2 | -0.07 (-0.26%) | 81,557 |
12 Dec 2017 | USD | 27.36 | 27.36 | 27.2 | 27.27 | 27.27 | -0.03 (-0.11%) | 279,326 |
11 Dec 2017 | USD | 27.4 | 27.4 | 27.241 | 27.3 | 27.3 | -0.01 (-0.04%) | 49,371 |
8 Dec 2017 | USD | 27.43 | 27.43 | 27.31 | 27.31 | 27.31 | -0.07 (-0.26%) | 42,976 |
7 Dec 2017 | USD | 27.35 | 27.38 | 27.31 | 27.38 | 27.38 | +0.08 (+0.29%) | 81,159 |
6 Dec 2017 | USD | 27.24 | 27.32 | 27.24 | 27.3 | 27.3 | +0.01 (+0.04%) | 120,563 |
5 Dec 2017 | USD | 27.35 | 27.35 | 27.22 | 27.29 | 27.29 | -0.01 (-0.04%) | 294,424 |
4 Dec 2017 | USD | 27.32 | 27.39 | 27.2369 | 27.3 | 27.3 | +0.03 (+0.11%) | 177,720 |
1 Dec 2017 | USD | 27.13 | 27.27 | 27.09 | 27.27 | 27.27 | +0.24 (+0.89%) | 70,358 |
30 Nov 2017 | USD | 27.07 | 27.15 | 26.95 | 27.03 | 27.03 | 0.0 (0.0%) | 249,664 |
29 Nov 2017 | USD | 27.12 | 27.145 | 26.9 | 27.03 | 27.03 | -0.13 (-0.48%) | 324,800 |