Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 26.61 | 26.74 | 26.5 | 26.5 | 26.5 | -0.18 (-0.67%) | 2,507,617 |
3 Oct 2017 | USD | 26.49 | 26.72 | 26.4 | 26.68 | 26.68 | +0.35 (+1.33%) | 5,200,427 |
2 Oct 2017 | USD | 25.96 | 26.435 | 25.905 | 26.33 | 26.33 | +0.57 (+2.21%) | 3,698,170 |
29 Sep 2017 | USD | 25.68 | 25.79 | 25.6 | 25.76 | 25.76 | +0.28 (+1.10%) | 1,986,055 |
28 Sep 2017 | USD | 25.4 | 25.545 | 25.19 | 25.48 | 25.48 | +0.16 (+0.63%) | 3,881,595 |
27 Sep 2017 | USD | 25 | 25.42 | 24.85 | 25.32 | 25.32 | +0.38 (+1.52%) | 5,757,054 |
26 Sep 2017 | USD | 25.09 | 25.18 | 24.915 | 24.94 | 24.94 | 0.0 (0.0%) | 2,695,821 |
25 Sep 2017 | USD | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.65 (-2.54%) | 6,607,282 |
22 Sep 2017 | USD | 25.7 | 25.96 | 25.52 | 25.59 | 25.59 | -0.4 (-1.54%) | 6,195,722 |
21 Sep 2017 | USD | 26.45 | 26.46 | 25.92 | 25.99 | 25.99 | -0.86 (-3.20%) | 4,756,461 |
20 Sep 2017 | USD | 27.06 | 27.23 | 26.59 | 26.85 | 26.85 | -0.06 (-0.22%) | 4,215,519 |
19 Sep 2017 | USD | 26.88 | 26.95 | 26.61 | 26.91 | 26.91 | -0.2 (-0.74%) | 3,361,628 |
18 Sep 2017 | USD | 27.06 | 27.2 | 26.97 | 27.11 | 27.11 | +0.37 (+1.38%) | 2,727,855 |
15 Sep 2017 | USD | 26.91 | 27 | 26.7 | 26.74 | 26.74 | -0.25 (-0.93%) | 4,671,301 |
14 Sep 2017 | USD | 26.85 | 27.045 | 26.75 | 26.99 | 26.99 | -0.24 (-0.88%) | 3,562,554 |
13 Sep 2017 | USD | 27.37 | 27.41 | 27.18 | 27.23 | 27.23 | -0.19 (-0.69%) | 3,129,416 |
12 Sep 2017 | USD | 27.5 | 27.61 | 27.24 | 27.42 | 27.42 | +0.22 (+0.81%) | 5,376,940 |
11 Sep 2017 | USD | 27.07 | 27.37 | 27.06 | 27.2 | 27.2 | +0.36 (+1.34%) | 4,746,314 |
8 Sep 2017 | USD | 27.38 | 27.42 | 26.605 | 26.84 | 26.84 | -0.41 (-1.50%) | 5,117,146 |
7 Sep 2017 | USD | 26.98 | 27.25 | 26.81 | 27.25 | 27.25 | +0.43 (+1.60%) | 5,819,211 |
6 Sep 2017 | USD | 26.87 | 26.98 | 26.77 | 26.82 | 26.82 | +0.19 (+0.71%) | 2,725,984 |
5 Sep 2017 | USD | 27.14 | 27.35 | 26.43 | 26.63 | 26.63 | -0.72 (-2.63%) | 5,780,567 |
4 Sep 2017 | USD | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 27.33 | 27.44 | 27.2 | 27.35 | 27.35 | +0.66 (+2.47%) | 3,354,085 |
31 Aug 2017 | USD | 26.87 | 27.005 | 26.58 | 26.69 | 26.69 | +0.01 (+0.04%) | 5,484,866 |
30 Aug 2017 | USD | 26.31 | 26.7969 | 26.27 | 26.68 | 26.68 | +0.29 (+1.10%) | 5,036,066 |
29 Aug 2017 | USD | 25.89 | 26.51 | 25.83 | 26.39 | 26.39 | -0.15 (-0.57%) | 3,793,201 |
28 Aug 2017 | USD | 26.49 | 26.65 | 26.455 | 26.54 | 26.54 | 0.0 (0.0%) | 2,658,184 |
25 Aug 2017 | USD | 26.66 | 26.67 | 26.4425 | 26.54 | 26.54 | +0.38 (+1.45%) | 2,909,303 |
24 Aug 2017 | USD | 26.17 | 26.35 | 26.045 | 26.16 | 26.16 | -0.18 (-0.68%) | 1,780,010 |