Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | USD | 30.77 | 31.52 | 30.76 | 31.07 | 31.07 | +0.31 (+1.01%) | 5,893,157 |
6 Oct 2017 | USD | 30.55 | 30.88 | 30.5 | 30.76 | 30.76 | 0.0 (0.0%) | 3,998,331 |
5 Oct 2017 | USD | 30.18 | 30.9 | 30 | 30.76 | 30.76 | +0.61 (+2.02%) | 7,495,173 |
4 Oct 2017 | USD | 30.03 | 30.399 | 29.56 | 30.15 | 30.15 | +0.21 (+0.70%) | 7,434,094 |
3 Oct 2017 | USD | 29.45 | 30.025 | 29.37 | 29.94 | 29.94 | +0.55 (+1.87%) | 8,843,313 |
2 Oct 2017 | USD | 28.8 | 29.55 | 28.78 | 29.39 | 29.39 | +0.58 (+2.01%) | 6,336,044 |
29 Sep 2017 | USD | 28.51 | 28.875 | 28.27 | 28.81 | 28.81 | +0.32 (+1.12%) | 5,705,534 |
28 Sep 2017 | USD | 28.45 | 28.57 | 27.96 | 28.49 | 28.49 | +0.42 (+1.50%) | 5,875,689 |
27 Sep 2017 | USD | 28.46 | 28.55 | 27.8145 | 28.07 | 28.07 | +0.46 (+1.67%) | 4,849,307 |
26 Sep 2017 | USD | 27.88 | 28.48 | 27.38 | 27.61 | 27.61 | +0.16 (+0.58%) | 5,850,944 |
25 Sep 2017 | USD | 28.75 | 28.76 | 27.21 | 27.45 | 27.45 | -1.3 (-4.52%) | 9,481,912 |
22 Sep 2017 | USD | 28.4 | 28.94 | 28.31 | 28.75 | 28.75 | +0.35 (+1.23%) | 4,841,490 |
21 Sep 2017 | USD | 28.38 | 28.5 | 28.07 | 28.4 | 28.4 | -0.07 (-0.25%) | 3,976,436 |
20 Sep 2017 | USD | 28.53 | 28.67 | 28.22 | 28.47 | 28.47 | -0.09 (-0.32%) | 4,327,015 |
19 Sep 2017 | USD | 28.7 | 28.85 | 28.35 | 28.56 | 28.56 | -0.13 (-0.45%) | 5,885,287 |
18 Sep 2017 | USD | 28.59 | 29 | 28.5 | 28.69 | 28.69 | +0.19 (+0.67%) | 9,366,432 |
15 Sep 2017 | USD | 28.23 | 28.73 | 28.01 | 28.5 | 28.5 | -0.14 (-0.49%) | 19,450,670 |
14 Sep 2017 | USD | 27.47 | 28.8 | 27.28 | 28.64 | 28.64 | +1.15 (+4.18%) | 16,225,444 |
13 Sep 2017 | USD | 27.4 | 27.5 | 26.671 | 27.49 | 27.49 | +0.22 (+0.81%) | 6,271,748 |
12 Sep 2017 | USD | 27.6 | 27.64 | 26.8 | 27.27 | 27.27 | -0.3 (-1.09%) | 6,133,930 |
11 Sep 2017 | USD | 26.8 | 27.66 | 26.78 | 27.57 | 27.57 | +1.04 (+3.92%) | 8,612,745 |
8 Sep 2017 | USD | 26.47 | 26.99 | 26.4 | 26.53 | 26.53 | +0.23 (+0.87%) | 5,933,441 |
7 Sep 2017 | USD | 26.12 | 26.69 | 25.86 | 26.3 | 26.3 | +0.25 (+0.96%) | 7,855,733 |
6 Sep 2017 | USD | 25.9 | 26.17 | 25.72 | 26.05 | 26.05 | +0.28 (+1.09%) | 6,502,455 |
5 Sep 2017 | USD | 25.75 | 25.82 | 25.24 | 25.77 | 25.77 | -0.16 (-0.62%) | 4,970,534 |
4 Sep 2017 | USD | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 26.1 | 26.25 | 25.66 | 25.93 | 25.93 | -0.18 (-0.69%) | 3,257,335 |
31 Aug 2017 | USD | 25.9 | 26.49 | 25.87 | 26.11 | 26.11 | +0.35 (+1.36%) | 5,352,808 |
30 Aug 2017 | USD | 25.43 | 25.91 | 25.18 | 25.76 | 25.76 | +0.72 (+2.88%) | 4,453,294 |
29 Aug 2017 | USD | 24.76 | 25.1 | 24.64 | 25.04 | 25.04 | +0.13 (+0.52%) | 3,640,625 |