Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 25.43 | 25.45 | 25.3697 | 25.4 | 25.4 | 0.0 (0.0%) | 36,170 |
10 May 2017 | USD | 25.4 | 25.42 | 25.36 | 25.4 | 25.4 | +0.04 (+0.16%) | 14,390 |
9 May 2017 | USD | 25.47 | 25.47 | 25.36 | 25.36 | 25.36 | -0.06 (-0.24%) | 25,846 |
8 May 2017 | USD | 25.46 | 25.47 | 25.4 | 25.42 | 25.42 | +0.01 (+0.04%) | 35,706 |
5 May 2017 | USD | 25.55 | 25.55 | 25.3601 | 25.41 | 25.41 | +0.003 (+0.01%) | 32,010 |
4 May 2017 | USD | 25.54 | 25.54 | 25.4 | 25.4074 | 25.4074 | -0.063 (-0.25%) | 23,519 |
3 May 2017 | USD | 25.49 | 25.51 | 25.4535 | 25.47 | 25.47 | +0.01 (+0.04%) | 30,417 |
2 May 2017 | USD | 25.41 | 25.4986 | 25.41 | 25.46 | 25.46 | +0.03 (+0.12%) | 20,458 |
1 May 2017 | USD | 25.66 | 25.677 | 25.36 | 25.43 | 25.43 | -0.13 (-0.51%) | 27,657 |
28 Apr 2017 | USD | 25.61 | 25.67 | 25.56 | 25.56 | 25.56 | -0.08 (-0.31%) | 14,007 |
27 Apr 2017 | USD | 25.67 | 25.67 | 25.58 | 25.64 | 25.64 | -0.04 (-0.16%) | 32,956 |
26 Apr 2017 | USD | 25.73 | 25.7892 | 25.66 | 25.68 | 25.68 | -0.18 (-0.70%) | 20,355 |
25 Apr 2017 | USD | 25.88 | 25.95 | 25.78 | 25.86 | 25.86 | +0.01 (+0.04%) | 19,089 |
24 Apr 2017 | USD | 25.69 | 25.85 | 25.69 | 25.85 | 25.85 | +0.15 (+0.58%) | 15,688 |
21 Apr 2017 | USD | 25.6 | 25.7 | 25.5926 | 25.7 | 25.7 | +0.13 (+0.51%) | 28,068 |
20 Apr 2017 | USD | 25.7 | 25.7 | 25.53 | 25.57 | 25.57 | -0.08 (-0.31%) | 22,604 |
19 Apr 2017 | USD | 25.64 | 25.7 | 25.53 | 25.65 | 25.65 | +0.014 (+0.06%) | 21,133 |
18 Apr 2017 | USD | 25.43 | 25.7 | 25.3604 | 25.6358 | 25.6358 | +0.146 (+0.57%) | 41,268 |
17 Apr 2017 | USD | 25.5 | 25.5 | 25.3201 | 25.49 | 25.49 | 0.0 (0.0%) | 39,773 |
14 Apr 2017 | USD | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 25.43 | 25.5 | 25.41 | 25.49 | 25.49 | +0.04 (+0.16%) | 35,216 |
12 Apr 2017 | USD | 25.3 | 25.49 | 25.25 | 25.45 | 25.45 | +0.21 (+0.83%) | 42,462 |
11 Apr 2017 | USD | 25.17 | 25.29 | 25.11 | 25.24 | 25.24 | +0.078 (+0.31%) | 38,221 |
10 Apr 2017 | USD | 25.19 | 25.2 | 25.08 | 25.162 | 25.162 | -0.008 (-0.03%) | 46,161 |
7 Apr 2017 | USD | 25.2 | 25.23 | 25.09 | 25.17 | 25.17 | -0.05 (-0.20%) | 55,095 |
6 Apr 2017 | USD | 25.24 | 25.24 | 25.01 | 25.22 | 25.22 | +0.22 (+0.88%) | 20,429 |
5 Apr 2017 | USD | 25 | 25.2 | 24.93 | 25 | 25 | +0.01 (+0.04%) | 46,532 |
4 Apr 2017 | USD | 24.99 | 24.9907 | 24.9126 | 24.99 | 24.99 | +0.04 (+0.16%) | 23,289 |
3 Apr 2017 | USD | 24.58 | 24.9824 | 24.58 | 24.95 | 24.95 | +0.4 (+1.63%) | 51,587 |
31 Mar 2017 | USD | 24.66 | 24.74 | 24.55 | 24.55 | 24.55 | -0.1 (-0.41%) | 46,292 |