Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | USD | 24.78 | 24.87 | 24.4 | 24.46 | 24.46 | -0.3 (-1.21%) | 45,501 |
22 May 2017 | USD | 24.51 | 24.97 | 24.5 | 24.76 | 24.76 | +0.07 (+0.28%) | 28,162 |
19 May 2017 | USD | 24.66 | 24.98 | 24.58 | 24.69 | 24.69 | -0.17 (-0.68%) | 55,857 |
18 May 2017 | USD | 24.65 | 25.14 | 24.5517 | 24.86 | 24.86 | +0.26 (+1.06%) | 23,129 |
17 May 2017 | USD | 24.25 | 24.735 | 24.1001 | 24.6 | 24.6 | +0.09 (+0.37%) | 84,686 |
16 May 2017 | USD | 24.7 | 24.78 | 24.38 | 24.51 | 24.51 | -0.16 (-0.65%) | 21,427 |
15 May 2017 | USD | 24.51 | 24.915 | 24.51 | 24.67 | 24.67 | +0.11 (+0.45%) | 15,055 |
12 May 2017 | USD | 24.75 | 24.77 | 24.4 | 24.56 | 24.56 | -0.25 (-1.01%) | 28,537 |
11 May 2017 | USD | 24.87 | 25 | 24.6 | 24.81 | 24.81 | -0.09 (-0.36%) | 25,723 |
10 May 2017 | USD | 25.21 | 25.58 | 24.85 | 24.9 | 24.9 | -0.29 (-1.15%) | 32,088 |
9 May 2017 | USD | 25.07 | 25.51 | 25.03 | 25.19 | 25.19 | +0.17 (+0.68%) | 44,126 |
8 May 2017 | USD | 25.05 | 25.53 | 24.86 | 25.02 | 25.02 | -0.17 (-0.67%) | 50,936 |
5 May 2017 | USD | 25.5 | 25.53 | 23.8868 | 25.19 | 25.19 | -0.35 (-1.37%) | 57,426 |
4 May 2017 | USD | 25.88 | 26 | 25.32 | 25.54 | 25.54 | -0.44 (-1.69%) | 35,383 |
3 May 2017 | USD | 25.59 | 26.18 | 24.97 | 25.98 | 25.98 | -0.02 (-0.08%) | 55,204 |
2 May 2017 | USD | 26.25 | 26.935 | 25.845 | 26 | 26 | -0.86 (-3.20%) | 69,648 |
1 May 2017 | USD | 27.01 | 27.01 | 26.73 | 26.86 | 26.86 | -0.01 (-0.04%) | 20,081 |
28 Apr 2017 | USD | 27.22 | 27.22 | 26.8 | 26.87 | 26.87 | -0.4 (-1.47%) | 24,714 |
27 Apr 2017 | USD | 27.15 | 27.37 | 27.15 | 27.27 | 27.27 | -0.08 (-0.29%) | 36,687 |
26 Apr 2017 | USD | 26.89 | 27.475 | 26.85 | 27.35 | 27.35 | +0.56 (+2.09%) | 32,933 |
25 Apr 2017 | USD | 26.72 | 27 | 26.715 | 26.79 | 26.79 | +0.23 (+0.87%) | 28,754 |
24 Apr 2017 | USD | 26.61 | 26.725 | 26.4 | 26.56 | 26.56 | +0.3 (+1.14%) | 28,436 |
21 Apr 2017 | USD | 26.48 | 26.59 | 26.25 | 26.26 | 26.26 | -0.25 (-0.94%) | 42,042 |
20 Apr 2017 | USD | 27 | 27.52 | 26.34 | 26.51 | 26.51 | -0.44 (-1.63%) | 44,810 |
19 Apr 2017 | USD | 27.14 | 27.23 | 26.94 | 26.95 | 26.95 | -0.05 (-0.19%) | 34,267 |
18 Apr 2017 | USD | 26.76 | 27.02 | 26.76 | 27 | 27 | +0.16 (+0.60%) | 24,116 |
17 Apr 2017 | USD | 26.79 | 26.87 | 26.6 | 26.84 | 26.84 | +0.19 (+0.71%) | 37,632 |
14 Apr 2017 | USD | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 26.7 | 26.87 | 26.52 | 26.65 | 26.65 | -0.1 (-0.37%) | 28,255 |
12 Apr 2017 | USD | 26.76 | 26.9 | 26.69 | 26.75 | 26.75 | -0.24 (-0.89%) | 37,989 |