Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | USD | 26.08 | 26.12 | 25.45 | 25.98 | 25.98 | -0.14 (-0.54%) | 396,300 |
19 Jul 2017 | USD | 26.05 | 26.29 | 25.94 | 26.12 | 26.12 | +0.13 (+0.50%) | 346,200 |
18 Jul 2017 | USD | 26.25 | 26.25 | 25.61 | 25.99 | 25.99 | +0.25 (+0.97%) | 549,800 |
17 Jul 2017 | USD | 25.65 | 26.06 | 25.44 | 25.74 | 25.74 | +0.13 (+0.51%) | 508,200 |
14 Jul 2017 | USD | 25.45 | 25.76 | 25.25 | 25.61 | 25.61 | -0.15 (-0.58%) | 289,900 |
13 Jul 2017 | USD | 25.21 | 25.85 | 25.21 | 25.76 | 25.76 | +0.37 (+1.46%) | 345,500 |
12 Jul 2017 | USD | 25.08 | 25.5 | 25.05 | 25.39 | 25.39 | +0.35 (+1.40%) | 370,800 |
11 Jul 2017 | USD | 25.27 | 25.29 | 24.9 | 25.04 | 25.04 | -0.25 (-0.99%) | 500,400 |
10 Jul 2017 | USD | 24.86 | 25.3 | 24.68 | 25.29 | 25.29 | +0.34 (+1.36%) | 558,100 |
7 Jul 2017 | USD | 24.63 | 25.05 | 24.54 | 24.95 | 24.95 | +0.37 (+1.51%) | 380,000 |
6 Jul 2017 | USD | 24.64 | 24.82 | 24.37 | 24.58 | 24.58 | -0.15 (-0.61%) | 352,300 |
5 Jul 2017 | USD | 24.94 | 25.13 | 24.64 | 24.73 | 24.73 | -0.14 (-0.56%) | 284,200 |
4 Jul 2017 | USD | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 24.74 | 25.09 | 24.59 | 24.87 | 24.87 | +0.28 (+1.14%) | 129,500 |
30 Jun 2017 | USD | 24.72 | 24.72 | 24.17 | 24.59 | 24.59 | -0.06 (-0.24%) | 543,700 |
29 Jun 2017 | USD | 24.02 | 24.72 | 23.98 | 24.65 | 24.65 | +0.76 (+3.18%) | 512,000 |
28 Jun 2017 | USD | 24.11 | 24.3 | 23.82 | 23.89 | 23.89 | -0.15 (-0.62%) | 438,900 |
27 Jun 2017 | USD | 23.86 | 24.38 | 23.62 | 24.04 | 24.04 | +0.03 (+0.12%) | 481,300 |
26 Jun 2017 | USD | 23.89 | 24.24 | 23.8 | 24.01 | 24.01 | +0.21 (+0.88%) | 620,500 |
23 Jun 2017 | USD | 23.78 | 23.89 | 23.2 | 23.8 | 23.8 | +0.13 (+0.55%) | 499,400 |
22 Jun 2017 | USD | 22.72 | 23.87 | 22.3 | 23.67 | 23.67 | +0.63 (+2.73%) | 1,180,800 |
21 Jun 2017 | USD | 23.05 | 23.44 | 22.75 | 23.04 | 23.04 | -0.05 (-0.22%) | 651,800 |
20 Jun 2017 | USD | 23.33 | 23.33 | 22.84 | 23.09 | 23.09 | -0.26 (-1.11%) | 257,700 |
19 Jun 2017 | USD | 23.33 | 23.44 | 23.04 | 23.35 | 23.35 | +0.21 (+0.91%) | 354,900 |
16 Jun 2017 | USD | 23.34 | 23.5 | 22.84 | 23.14 | 23.14 | -0.24 (-1.03%) | 352,500 |
15 Jun 2017 | USD | 22.57 | 23.46 | 22.57 | 23.38 | 23.38 | +0.49 (+2.14%) | 344,700 |
14 Jun 2017 | USD | 22.66 | 22.9 | 22.1 | 22.89 | 22.89 | +0.09 (+0.39%) | 274,700 |
13 Jun 2017 | USD | 22.97 | 23.35 | 22.52 | 22.8 | 22.8 | +0.01 (+0.04%) | 388,500 |
12 Jun 2017 | USD | 22.84 | 23.17 | 22.7 | 22.79 | 22.79 | +0.09 (+0.40%) | 283,300 |
9 Jun 2017 | USD | 23.44 | 23.46 | 22.53 | 22.7 | 22.7 | -0.49 (-2.11%) | 475,500 |