Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | USD | 27.27 | 27.6 | 27.08 | 27.37 | 27.37 | +0.26 (+0.96%) | 560,900 |
30 Aug 2017 | USD | 26.54 | 27.2 | 26.33 | 27.11 | 27.11 | +0.67 (+2.53%) | 267,800 |
29 Aug 2017 | USD | 26.12 | 26.46 | 25.88 | 26.44 | 26.44 | +0.06 (+0.23%) | 175,300 |
28 Aug 2017 | USD | 27.12 | 27.15 | 26.27 | 26.38 | 26.38 | -0.67 (-2.48%) | 244,300 |
25 Aug 2017 | USD | 26.9 | 27.18 | 26.71 | 27.05 | 27.05 | +0.19 (+0.71%) | 154,500 |
24 Aug 2017 | USD | 26.81 | 27.19 | 26.48 | 26.86 | 26.86 | +0.16 (+0.60%) | 601,800 |
23 Aug 2017 | USD | 26.27 | 26.8 | 26.27 | 26.7 | 26.7 | +0.73 (+2.81%) | 479,300 |
22 Aug 2017 | USD | 25.84 | 25.99 | 25.61 | 25.97 | 25.97 | +0.21 (+0.82%) | 225,500 |
21 Aug 2017 | USD | 26.08 | 26.12 | 25.48 | 25.76 | 25.76 | -0.32 (-1.23%) | 242,700 |
18 Aug 2017 | USD | 26.01 | 26.19 | 25.61 | 26.08 | 26.08 | -0.05 (-0.19%) | 394,100 |
17 Aug 2017 | USD | 26.91 | 27.35 | 26.09 | 26.13 | 26.13 | -0.89 (-3.29%) | 453,300 |
16 Aug 2017 | USD | 27.5 | 27.58 | 26.74 | 27.02 | 27.02 | -0.43 (-1.57%) | 254,900 |
15 Aug 2017 | USD | 27.51 | 27.63 | 27.35 | 27.45 | 27.45 | +0.09 (+0.33%) | 331,800 |
14 Aug 2017 | USD | 27.31 | 28 | 27.25 | 27.36 | 27.36 | +0.27 (+1.00%) | 402,400 |
11 Aug 2017 | USD | 26.7 | 27.32 | 26.12 | 27.09 | 27.09 | +0.25 (+0.93%) | 349,600 |
10 Aug 2017 | USD | 27 | 27.3 | 26.8 | 26.84 | 26.84 | -0.47 (-1.72%) | 503,600 |
9 Aug 2017 | USD | 27.32 | 27.66 | 27.14 | 27.31 | 27.31 | -0.24 (-0.87%) | 441,600 |
8 Aug 2017 | USD | 27.54 | 28.01 | 27.43 | 27.55 | 27.55 | -0.11 (-0.40%) | 281,800 |
7 Aug 2017 | USD | 27.15 | 27.75 | 27.06 | 27.66 | 27.66 | +0.6 (+2.22%) | 308,000 |
4 Aug 2017 | USD | 27.01 | 27.65 | 26.43 | 27.06 | 27.06 | 0.0 (0.0%) | 566,200 |
3 Aug 2017 | USD | 27.36 | 28.86 | 26.24 | 27.06 | 27.06 | +0.01 (+0.04%) | 952,100 |
2 Aug 2017 | USD | 26.81 | 27.15 | 26.72 | 27.05 | 27.05 | +0.05 (+0.19%) | 873,600 |
1 Aug 2017 | USD | 26.81 | 27.05 | 26.79 | 27 | 27 | +0.26 (+0.97%) | 436,300 |
31 Jul 2017 | USD | 26.83 | 27.01 | 26.68 | 26.74 | 26.74 | -0.02 (-0.07%) | 317,400 |
28 Jul 2017 | USD | 26.54 | 26.83 | 26.13 | 26.76 | 26.76 | +0.15 (+0.56%) | 408,200 |
27 Jul 2017 | USD | 26.28 | 26.98 | 26.15 | 26.61 | 26.61 | +0.33 (+1.26%) | 621,600 |
26 Jul 2017 | USD | 26.49 | 26.58 | 26.14 | 26.28 | 26.28 | -0.21 (-0.79%) | 306,300 |
25 Jul 2017 | USD | 26.5 | 27.13 | 26.36 | 26.49 | 26.49 | +0.26 (+0.99%) | 552,900 |
24 Jul 2017 | USD | 26.3 | 26.49 | 26.12 | 26.23 | 26.23 | -0.07 (-0.27%) | 297,800 |
21 Jul 2017 | USD | 25.86 | 26.33 | 25.76 | 26.3 | 26.3 | +0.32 (+1.23%) | 485,100 |