Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | USD | 28.61 | 29 | 28.61 | 28.71 | 28.71 | +0.1 (+0.35%) | 40,558 |
8 Jun 2017 | USD | 28.46 | 28.8 | 28.14 | 28.61 | 28.61 | +0.12 (+0.42%) | 29,442 |
7 Jun 2017 | USD | 28.25 | 28.72 | 28.2446 | 28.49 | 28.49 | +0.21 (+0.74%) | 15,309 |
6 Jun 2017 | USD | 28.26 | 28.87 | 28.02 | 28.28 | 28.28 | -0.16 (-0.56%) | 30,638 |
5 Jun 2017 | USD | 28.35 | 28.75 | 28.07 | 28.44 | 28.44 | -0.11 (-0.39%) | 52,452 |
2 Jun 2017 | USD | 28.5 | 28.87 | 28.1601 | 28.55 | 28.55 | +0.05 (+0.18%) | 45,922 |
1 Jun 2017 | USD | 27.87 | 28.5 | 27.87 | 28.5 | 28.5 | +0.64 (+2.30%) | 40,506 |
31 May 2017 | USD | 27.89 | 28.19 | 27.64 | 27.86 | 27.86 | +0.01 (+0.04%) | 40,697 |
30 May 2017 | USD | 27.98 | 27.99 | 27.34 | 27.85 | 27.85 | -0.12 (-0.43%) | 32,611 |
29 May 2017 | USD | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 28 | 28.1 | 27.8 | 27.97 | 27.97 | -0.13 (-0.46%) | 26,296 |
25 May 2017 | USD | 28.22 | 28.23 | 27.99 | 28.1 | 28.1 | -0.02 (-0.07%) | 12,138 |
24 May 2017 | USD | 28.2 | 28.54 | 27.99 | 28.12 | 28.12 | -0.05 (-0.18%) | 45,192 |
23 May 2017 | USD | 28.37 | 28.38 | 28.02 | 28.17 | 28.17 | -0.2 (-0.70%) | 41,725 |
22 May 2017 | USD | 27.76 | 28.49 | 27.5 | 28.37 | 28.37 | +0.57 (+2.05%) | 49,551 |
19 May 2017 | USD | 27.96 | 28.09 | 27.69 | 27.8 | 27.8 | -0.1 (-0.36%) | 23,312 |
18 May 2017 | USD | 27.65 | 28.1 | 27.551 | 27.9 | 27.9 | +0.12 (+0.43%) | 52,720 |
17 May 2017 | USD | 27.66 | 27.97 | 27.4 | 27.78 | 27.78 | -0.27 (-0.96%) | 47,444 |
16 May 2017 | USD | 27.97 | 28.17 | 27.45 | 28.05 | 28.05 | +0.1 (+0.36%) | 53,326 |
15 May 2017 | USD | 29.06 | 29.18 | 27.5 | 27.95 | 27.95 | -1.16 (-3.98%) | 150,937 |
12 May 2017 | USD | 29.22 | 29.38 | 29.08 | 29.11 | 29.11 | -0.21 (-0.72%) | 46,342 |
11 May 2017 | USD | 29.34 | 29.455 | 29.14 | 29.32 | 29.32 | -0.08 (-0.27%) | 39,400 |
10 May 2017 | USD | 29.5 | 29.5 | 29.01 | 29.4 | 29.4 | -0.05 (-0.17%) | 45,784 |
9 May 2017 | USD | 29.33 | 29.5 | 29.12 | 29.45 | 29.45 | +0.13 (+0.44%) | 81,844 |
8 May 2017 | USD | 29.76 | 30.25 | 28.88 | 29.32 | 29.32 | -0.44 (-1.48%) | 101,906 |
5 May 2017 | USD | 29.43 | 29.79 | 29.1 | 29.76 | 29.76 | +0.12 (+0.40%) | 75,433 |
4 May 2017 | USD | 29.35 | 29.69 | 29.17 | 29.64 | 29.64 | +0.48 (+1.65%) | 65,342 |
3 May 2017 | USD | 28.99 | 29.48 | 28.8 | 29.16 | 29.16 | +0.14 (+0.48%) | 69,097 |
2 May 2017 | USD | 29.45 | 29.49 | 28.8 | 29.02 | 29.02 | -0.23 (-0.79%) | 88,725 |
1 May 2017 | USD | 29.07 | 29.25 | 28.72 | 29.25 | 29.25 | +0.57 (+1.99%) | 50,267 |