Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | USD | 25.12 | 25.18 | 24.94 | 25.01 | 25.01 | +0.07 (+0.28%) | 18,180 |
6 Oct 2017 | USD | 25.02 | 25.1291 | 24.94 | 24.94 | 24.94 | -0.12 (-0.48%) | 34,859 |
5 Oct 2017 | USD | 25.15 | 25.18 | 25.05 | 25.06 | 25.06 | -0.05 (-0.20%) | 20,432 |
4 Oct 2017 | USD | 25.1 | 25.19 | 25.1 | 25.11 | 25.11 | +0.01 (+0.04%) | 8,956 |
3 Oct 2017 | USD | 25.18 | 25.2056 | 25.09 | 25.1 | 25.1 | -0.07 (-0.28%) | 26,303 |
2 Oct 2017 | USD | 25.14 | 25.25 | 25.14 | 25.17 | 25.17 | -0.12 (-0.47%) | 8,543 |
29 Sep 2017 | USD | 25.22 | 25.29 | 25.1935 | 25.29 | 25.29 | +0.07 (+0.28%) | 11,372 |
28 Sep 2017 | USD | 25.17 | 25.22 | 25.11 | 25.22 | 25.22 | +0.1 (+0.40%) | 21,004 |
27 Sep 2017 | USD | 25.17 | 25.2214 | 25.11 | 25.12 | 25.12 | -0.08 (-0.32%) | 10,310 |
26 Sep 2017 | USD | 25.21 | 25.23 | 25.1799 | 25.2 | 25.2 | -0.07 (-0.28%) | 16,275 |
25 Sep 2017 | USD | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | +0.06 (+0.24%) | 15,233 |
22 Sep 2017 | USD | 25.21 | 25.24 | 25.17 | 25.21 | 25.21 | 0.0 (0.0%) | 11,860 |
21 Sep 2017 | USD | 25.3 | 25.3 | 25.21 | 25.21 | 25.21 | -0.068 (-0.27%) | 15,002 |
20 Sep 2017 | USD | 25.37 | 25.37 | 25.25 | 25.2782 | 25.2782 | -0.002 (-0.01%) | 5,724 |
19 Sep 2017 | USD | 25.29 | 25.48 | 25.26 | 25.28 | 25.28 | -0.08 (-0.32%) | 18,575 |
18 Sep 2017 | USD | 25.34 | 25.37 | 25.26 | 25.36 | 25.36 | +0.05 (+0.20%) | 5,446 |
15 Sep 2017 | USD | 25.33 | 25.33 | 25.24 | 25.31 | 25.31 | -0.01 (-0.04%) | 7,422 |
14 Sep 2017 | USD | 25.21 | 25.32 | 25.21 | 25.32 | 25.32 | +0.06 (+0.24%) | 27,035 |
13 Sep 2017 | USD | 25.22 | 25.27 | 25.22 | 25.26 | 25.26 | +0.04 (+0.16%) | 15,720 |
12 Sep 2017 | USD | 25.21 | 25.25 | 25.2038 | 25.22 | 25.22 | +0.02 (+0.08%) | 7,577 |
11 Sep 2017 | USD | 25.18 | 25.24 | 25.18 | 25.2 | 25.2 | +0.05 (+0.20%) | 11,754 |
8 Sep 2017 | USD | 25.16 | 25.2299 | 25.09 | 25.15 | 25.15 | -0.11 (-0.44%) | 14,275 |
7 Sep 2017 | USD | 25.2 | 25.26 | 25.13 | 25.26 | 25.26 | +0.04 (+0.16%) | 18,511 |
6 Sep 2017 | USD | 25.17 | 25.254 | 25.17 | 25.22 | 25.22 | -0.02 (-0.08%) | 9,430 |
5 Sep 2017 | USD | 25.27 | 25.27 | 25.15 | 25.24 | 25.24 | +0.03 (+0.12%) | 12,000 |
4 Sep 2017 | USD | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.0 (0.0%) | 0 |
1 Sep 2017 | USD | 25.28 | 25.28 | 25.21 | 25.21 | 25.21 | -0.04 (-0.16%) | 16,903 |
31 Aug 2017 | USD | 25.14 | 25.28 | 25.14 | 25.25 | 25.25 | +0.06 (+0.24%) | 24,459 |
30 Aug 2017 | USD | 25.15 | 25.19 | 25.1475 | 25.19 | 25.19 | +0.04 (+0.16%) | 5,999 |
29 Aug 2017 | USD | 25.21 | 25.21 | 25.12 | 25.15 | 25.15 | 0.0 (0.0%) | 12,091 |