Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2017 | USD | 25.74 | 25.74 | 24.87 | 25.19 | 25.19 | -0.54 (-2.10%) | 159,700 |
4 Jul 2017 | USD | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 25.53 | 25.9 | 25.32 | 25.73 | 25.73 | +0.3 (+1.18%) | 121,900 |
30 Jun 2017 | USD | 24.51 | 25.96 | 24.51 | 25.43 | 25.43 | +1.07 (+4.39%) | 393,500 |
29 Jun 2017 | USD | 24.21 | 24.68 | 24.15 | 24.36 | 24.36 | +0.14 (+0.58%) | 129,100 |
28 Jun 2017 | USD | 23.75 | 24.49 | 23.66 | 24.22 | 24.22 | +0.64 (+2.71%) | 326,600 |
27 Jun 2017 | USD | 24.07 | 24.32 | 23.58 | 23.58 | 23.58 | -0.52 (-2.16%) | 289,800 |
26 Jun 2017 | USD | 23.98 | 24.37 | 23.75 | 24.1 | 24.1 | +0.21 (+0.88%) | 81,700 |
23 Jun 2017 | USD | 23 | 24.06 | 22.77 | 23.89 | 23.89 | +0.89 (+3.87%) | 223,100 |
22 Jun 2017 | USD | 22.84 | 23.06 | 22.73 | 23 | 23 | +0.27 (+1.19%) | 247,300 |
21 Jun 2017 | USD | 22.9 | 23.27 | 22.4 | 22.73 | 22.73 | -0.23 (-1.00%) | 378,500 |
20 Jun 2017 | USD | 23.27 | 23.48 | 22.62 | 22.96 | 22.96 | -0.55 (-2.34%) | 162,000 |
19 Jun 2017 | USD | 23.55 | 23.76 | 23.03 | 23.51 | 23.51 | +0.06 (+0.26%) | 181,900 |
16 Jun 2017 | USD | 23.3 | 23.85 | 22.94 | 23.45 | 23.45 | +0.14 (+0.60%) | 842,700 |
15 Jun 2017 | USD | 23.95 | 24.18 | 23 | 23.31 | 23.31 | -0.83 (-3.44%) | 185,800 |
14 Jun 2017 | USD | 24.66 | 24.729 | 24 | 24.14 | 24.14 | -0.49 (-1.99%) | 256,100 |
13 Jun 2017 | USD | 24.34 | 24.87 | 24.31 | 24.63 | 24.63 | +0.35 (+1.44%) | 64,500 |
12 Jun 2017 | USD | 24.64 | 24.795 | 23.94 | 24.28 | 24.28 | -0.13 (-0.53%) | 162,200 |
9 Jun 2017 | USD | 24.31 | 24.86 | 24.24 | 24.41 | 24.41 | +0.14 (+0.58%) | 169,000 |
8 Jun 2017 | USD | 24 | 24.56 | 23.98 | 24.27 | 24.27 | +0.22 (+0.91%) | 147,100 |
7 Jun 2017 | USD | 24.68 | 24.84 | 24.035 | 24.05 | 24.05 | -0.61 (-2.47%) | 193,700 |
6 Jun 2017 | USD | 24.91 | 25.12 | 24.41 | 24.66 | 24.66 | -0.34 (-1.36%) | 332,100 |
5 Jun 2017 | USD | 24.96 | 25.24 | 24.52 | 25 | 25 | -0.08 (-0.32%) | 224,200 |
2 Jun 2017 | USD | 25.7 | 26.14 | 24.935 | 25.08 | 25.08 | -0.71 (-2.75%) | 274,700 |
1 Jun 2017 | USD | 25.87 | 26.38 | 25.47 | 25.79 | 25.79 | +0.02 (+0.08%) | 345,500 |
31 May 2017 | USD | 26.59 | 26.77 | 25.71 | 25.77 | 25.77 | -0.89 (-3.34%) | 393,900 |
30 May 2017 | USD | 26.85 | 27.08 | 26.58 | 26.66 | 26.66 | -0.35 (-1.30%) | 181,500 |
29 May 2017 | USD | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 26.77 | 27.29 | 26.75 | 27.01 | 27.01 | +0.22 (+0.82%) | 256,700 |
25 May 2017 | USD | 27.21 | 27.57 | 26.75 | 26.79 | 26.79 | -0.45 (-1.65%) | 134,200 |