Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2017 | USD | 26.05 | 26.12 | 25.83 | 25.85 | 25.85 | -0.2 (-0.77%) | 1,728,179 |
27 Feb 2017 | USD | 25.88 | 26.1 | 25.85 | 26.05 | 26.05 | +0.21 (+0.81%) | 843,937 |
24 Feb 2017 | USD | 25.75 | 25.85 | 25.74 | 25.84 | 25.84 | +0.07 (+0.27%) | 417,602 |
23 Feb 2017 | USD | 25.65 | 25.77 | 25.65 | 25.77 | 25.77 | +0.12 (+0.47%) | 555,909 |
22 Feb 2017 | USD | 25.64 | 25.69 | 25.6 | 25.65 | 25.65 | +0.02 (+0.08%) | 1,472,324 |
21 Feb 2017 | USD | 25.66 | 25.68 | 25.5801 | 25.63 | 25.63 | -0.03 (-0.12%) | 256,720 |
20 Feb 2017 | USD | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 25.66 | 25.7 | 25.55 | 25.66 | 25.66 | 0.0 (0.0%) | 418,192 |
16 Feb 2017 | USD | 25.61 | 25.69 | 25.61 | 25.66 | 25.66 | +0.05 (+0.20%) | 542,012 |
15 Feb 2017 | USD | 25.52 | 25.63 | 25.476 | 25.61 | 25.61 | +0.02 (+0.08%) | 444,220 |
14 Feb 2017 | USD | 25.58 | 25.63 | 25.5 | 25.59 | 25.59 | +0.01 (+0.04%) | 967,632 |
13 Feb 2017 | USD | 25.54 | 25.62 | 25.5 | 25.58 | 25.58 | +0.07 (+0.27%) | 978,748 |
10 Feb 2017 | USD | 25.47 | 25.53 | 25.46 | 25.51 | 25.51 | +0.05 (+0.20%) | 928,496 |
9 Feb 2017 | USD | 25.5 | 25.5 | 25.43 | 25.46 | 25.46 | -0.03 (-0.12%) | 308,990 |
8 Feb 2017 | USD | 25.44 | 25.49 | 25.37 | 25.49 | 25.49 | +0.06 (+0.24%) | 786,783 |
7 Feb 2017 | USD | 25.37 | 25.45 | 25.361 | 25.43 | 25.43 | +0.06 (+0.24%) | 642,445 |
6 Feb 2017 | USD | 25.41 | 25.44 | 25.33 | 25.37 | 25.37 | -0.04 (-0.16%) | 1,436,588 |
3 Feb 2017 | USD | 25.3 | 25.41 | 25.29 | 25.41 | 25.41 | +0.21 (+0.83%) | 3,419,830 |
2 Feb 2017 | USD | 25.23 | 25.45 | 25.18 | 25.2 | 25.2 | -0.02 (-0.08%) | 1,488,195 |
1 Feb 2017 | USD | 25.22 | 25.25 | 25.12 | 25.22 | 25.22 | +0.1 (+0.40%) | 715,926 |
31 Jan 2017 | USD | 25.25 | 25.25 | 25.12 | 25.12 | 25.12 | -0.1 (-0.40%) | 642,592 |
30 Jan 2017 | USD | 25.17 | 25.35 | 25.15 | 25.22 | 25.22 | -0.03 (-0.12%) | 672,876 |
27 Jan 2017 | USD | 25.25 | 25.45 | 21.15 | 25.25 | 25.25 | +0.02 (+0.08%) | 683,170 |
26 Jan 2017 | USD | 25.23 | 25.35 | 25.15 | 25.23 | 25.23 | +0.03 (+0.12%) | 1,362,819 |
25 Jan 2017 | USD | 25.2 | 25.4 | 25.2 | 25.2 | 25.2 | 0.0 (0.0%) | 7,680,873 |