Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | USD | 22.53 | 22.59 | 22.31 | 22.46 | 22.46 | +0.08 (+0.36%) | 4,000 |
25 Oct 2017 | USD | 22.42 | 22.42 | 22.38 | 22.38 | 22.38 | -0.4 (-1.76%) | 1,500 |
24 Oct 2017 | USD | 22.77 | 22.89 | 22.69 | 22.78 | 22.78 | -0.69 (-2.94%) | 7,100 |
23 Oct 2017 | USD | 23.58 | 23.58 | 23.47 | 23.47 | 23.47 | +0.14 (+0.60%) | 1,400 |
20 Oct 2017 | USD | 23.24 | 23.38 | 23.24 | 23.33 | 23.33 | +0.32 (+1.39%) | 2,300 |
19 Oct 2017 | USD | 22.9 | 23.01 | 22.9 | 23.01 | 23.01 | -0.03 (-0.13%) | 2,600 |
18 Oct 2017 | USD | 22.74 | 23.04 | 22.74 | 23.04 | 23.04 | +0.33 (+1.45%) | 1,600 |
17 Oct 2017 | USD | 22.75 | 22.8 | 22.71 | 22.71 | 22.71 | -0.16 (-0.70%) | 2,400 |
16 Oct 2017 | USD | 22.77 | 22.98 | 22.77 | 22.87 | 22.87 | +0.22 (+0.97%) | 2,300 |
13 Oct 2017 | USD | 23.16 | 23.16 | 22.65 | 22.65 | 22.65 | -0.1 (-0.44%) | 2,000 |
12 Oct 2017 | USD | 22.9 | 22.92 | 22.7 | 22.75 | 22.75 | +0.03 (+0.13%) | 39,400 |
11 Oct 2017 | USD | 22.88 | 22.9 | 22.68 | 22.72 | 22.72 | +0.05 (+0.22%) | 1,700 |
10 Oct 2017 | USD | 22.66 | 23.01 | 22.66 | 22.67 | 22.67 | -0.67 (-2.87%) | 1,100 |
9 Oct 2017 | USD | 23.29 | 23.34 | 23.29 | 23.34 | 23.34 | +0.26 (+1.13%) | 1,100 |
6 Oct 2017 | USD | 23.03 | 23.08 | 23.03 | 23.08 | 23.08 | 0.0 (0.0%) | 8,900 |
5 Oct 2017 | USD | 23.03 | 23.25 | 22.9 | 23.08 | 23.08 | +0.2 (+0.87%) | 4,300 |
4 Oct 2017 | USD | 23.04 | 23.2 | 22.88 | 22.88 | 22.88 | -0.3 (-1.29%) | 1,200 |
3 Oct 2017 | USD | 23.16 | 23.18 | 23.14 | 23.18 | 23.18 | +0.16 (+0.70%) | 1,400 |
2 Oct 2017 | USD | 23.09 | 23.11 | 22.9 | 23.02 | 23.02 | +0.04 (+0.17%) | 4,400 |
29 Sep 2017 | USD | 22.95 | 22.98 | 22.79 | 22.98 | 22.98 | -0.24 (-1.03%) | 1,900 |
28 Sep 2017 | USD | 22.87 | 23.27 | 22.87 | 23.22 | 23.22 | +0.29 (+1.26%) | 2,600 |
27 Sep 2017 | USD | 23.23 | 23.23 | 22.57 | 22.93 | 22.93 | -1.1 (-4.58%) | 1,900 |
26 Sep 2017 | USD | 24.08 | 24.13 | 23.69 | 24.03 | 24.03 | +0.02 (+0.08%) | 7,100 |
25 Sep 2017 | USD | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | +0.41 (+1.74%) | 700 |
22 Sep 2017 | USD | 23.44 | 23.62 | 23.41 | 23.6 | 23.6 | -0.4 (-1.67%) | 57,300 |
21 Sep 2017 | USD | 23.64 | 24.03 | 23.64 | 24 | 24 | -0.08 (-0.33%) | 8,100 |
20 Sep 2017 | USD | 23.58 | 24.17 | 23.58 | 24.08 | 24.08 | -0.36 (-1.47%) | 5,000 |
19 Sep 2017 | USD | 24.41 | 24.44 | 24.12 | 24.44 | 24.44 | +0.17 (+0.70%) | 2,300 |
18 Sep 2017 | USD | 24.31 | 24.44 | 24.27 | 24.27 | 24.27 | -0.09 (-0.37%) | 1,200 |
15 Sep 2017 | USD | 24.44 | 24.44 | 24.31 | 24.36 | 24.36 | -0.06 (-0.25%) | 1,700 |