Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Dec 2017 | USD | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 25.25 | 25.25 | 25.17 | 25.21 | 25.21 | +0.01 (+0.04%) | 26,626 |
21 Dec 2017 | USD | 25.14 | 25.24 | 25.12 | 25.2 | 25.2 | +0.1 (+0.40%) | 15,787 |
20 Dec 2017 | USD | 25.19 | 25.3 | 25.1 | 25.1 | 25.1 | -0.11 (-0.44%) | 47,585 |
19 Dec 2017 | USD | 25.15 | 25.21 | 25.15 | 25.21 | 25.21 | +0.04 (+0.16%) | 33,519 |
18 Dec 2017 | USD | 25.25 | 25.29 | 25.08 | 25.17 | 25.17 | -0.05 (-0.20%) | 85,655 |
15 Dec 2017 | USD | 25.43 | 25.43 | 25.1705 | 25.22 | 25.22 | -0.13 (-0.51%) | 97,600 |
14 Dec 2017 | USD | 25.43 | 25.4794 | 25.35 | 25.35 | 25.35 | -0.07 (-0.28%) | 21,780 |
13 Dec 2017 | USD | 25.46 | 25.46 | 25.41 | 25.42 | 25.42 | -0.038 (-0.15%) | 69,650 |
12 Dec 2017 | USD | 25.62 | 25.62 | 25.45 | 25.4579 | 25.4579 | -0.189 (-0.74%) | 18,307 |
11 Dec 2017 | USD | 25.6 | 25.65 | 25.6 | 25.6472 | 25.6472 | +0.018 (+0.07%) | 23,370 |
8 Dec 2017 | USD | 25.62 | 25.68 | 25.58 | 25.629 | 25.629 | -0.021 (-0.08%) | 7,884 |
7 Dec 2017 | USD | 25.47 | 25.68 | 25.47 | 25.65 | 25.65 | +0.1 (+0.39%) | 29,481 |
6 Dec 2017 | USD | 25.45 | 25.55 | 25.43 | 25.55 | 25.55 | +0.046 (+0.18%) | 14,453 |
5 Dec 2017 | USD | 25.44 | 25.58 | 25.44 | 25.5041 | 25.5041 | +0.004 (+0.02%) | 16,859 |
4 Dec 2017 | USD | 25.51 | 25.59 | 25.46 | 25.5 | 25.5 | +0.09 (+0.35%) | 31,300 |
1 Dec 2017 | USD | 25.23 | 25.47 | 25.23 | 25.41 | 25.41 | +0.06 (+0.24%) | 28,359 |
30 Nov 2017 | USD | 25.34 | 25.43 | 25.3344 | 25.35 | 25.35 | -0.35 (-1.36%) | 17,993 |
29 Nov 2017 | USD | 25.6 | 25.7 | 25.59 | 25.7 | 25.7 | 0.0 (0.0%) | 14,215 |
28 Nov 2017 | USD | 25.53 | 25.7 | 25.53 | 25.7 | 25.7 | +0.14 (+0.55%) | 26,188 |
27 Nov 2017 | USD | 25.56 | 25.59 | 25.56 | 25.56 | 25.56 | -0.042 (-0.16%) | 46,381 |
24 Nov 2017 | USD | 25.68 | 25.68 | 25.6 | 25.602 | 25.602 | -0.078 (-0.30%) | 2,897 |
23 Nov 2017 | USD | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 25.56 | 25.68 | 25.56 | 25.68 | 25.68 | +0.05 (+0.20%) | 13,665 |
21 Nov 2017 | USD | 25.65 | 25.65 | 25.59 | 25.63 | 25.63 | -0.02 (-0.08%) | 11,883 |
20 Nov 2017 | USD | 25.53 | 25.65 | 25.53 | 25.65 | 25.65 | +0.03 (+0.12%) | 44,878 |
17 Nov 2017 | USD | 25.53 | 25.62 | 25.494 | 25.62 | 25.62 | +0.12 (+0.47%) | 14,329 |
16 Nov 2017 | USD | 25.45 | 25.52 | 25.45 | 25.5 | 25.5 | +0.03 (+0.12%) | 25,227 |
15 Nov 2017 | USD | 25.43 | 25.47 | 25.39 | 25.47 | 25.47 | -0.01 (-0.04%) | 13,477 |
14 Nov 2017 | USD | 25.48 | 25.49 | 25.44 | 25.48 | 25.48 | +0.03 (+0.12%) | 16,865 |