Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2017 | USD | 26.4 | 27.01 | 26.4 | 26.76 | 26.76 | +0.15 (+0.56%) | 138,800 |
17 Jan 2017 | USD | 26.55 | 26.78 | 26.39 | 26.61 | 26.61 | +0.26 (+0.99%) | 187,500 |
16 Jan 2017 | USD | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 26.1 | 26.81 | 25.93 | 26.35 | 26.35 | +0.31 (+1.19%) | 124,200 |
12 Jan 2017 | USD | 26.72 | 27.02 | 25.86 | 26.04 | 26.04 | -0.66 (-2.47%) | 433,300 |
11 Jan 2017 | USD | 26.43 | 27.01 | 26.414 | 26.7 | 26.7 | +0.33 (+1.25%) | 110,000 |
10 Jan 2017 | USD | 27.8 | 27.82 | 26.33 | 26.37 | 26.37 | -1.13 (-4.11%) | 153,200 |
9 Jan 2017 | USD | 28.02 | 28.101 | 27.43 | 27.5 | 27.5 | -0.49 (-1.75%) | 179,100 |
6 Jan 2017 | USD | 27.79 | 28.18 | 27.39 | 27.99 | 27.99 | +0.37 (+1.34%) | 164,900 |
5 Jan 2017 | USD | 26.52 | 27.74 | 26.52 | 27.62 | 27.62 | +1.5 (+5.74%) | 216,600 |
4 Jan 2017 | USD | 26.01 | 26.63 | 25.64 | 26.12 | 26.12 | +0.11 (+0.42%) | 325,600 |
3 Jan 2017 | USD | 27.08 | 27.24 | 25.86 | 26.01 | 26.01 | -0.79 (-2.95%) | 313,100 |
2 Jan 2017 | USD | 26.8 | 26.8 | 26.8 | 26.8 | 26.8 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 25.85 | 27 | 25.69 | 26.8 | 26.8 | +0.89 (+3.43%) | 422,200 |
29 Dec 2016 | USD | 25.5 | 25.96 | 25.23 | 25.91 | 25.91 | +0.44 (+1.73%) | 131,400 |
28 Dec 2016 | USD | 25.33 | 25.69 | 25.2 | 25.47 | 25.47 | +0.1 (+0.39%) | 318,300 |
27 Dec 2016 | USD | 25.67 | 25.75 | 25.24 | 25.37 | 25.37 | -0.24 (-0.94%) | 75,400 |
26 Dec 2016 | USD | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 25.5 | 25.673 | 25.04 | 25.61 | 25.61 | +0.24 (+0.95%) | 131,400 |
22 Dec 2016 | USD | 25.27 | 25.62 | 24.95 | 25.37 | 25.37 | +0.17 (+0.67%) | 139,600 |
21 Dec 2016 | USD | 25.05 | 25.28 | 24.75 | 25.2 | 25.2 | -0.31 (-1.22%) | 258,200 |
20 Dec 2016 | USD | 25.1 | 26 | 25.1 | 25.51 | 25.51 | +0.41 (+1.63%) | 117,100 |
19 Dec 2016 | USD | 25.77 | 25.95 | 25.02 | 25.1 | 25.1 | -0.78 (-3.01%) | 236,500 |
16 Dec 2016 | USD | 24.73 | 26.01 | 24.694 | 25.88 | 25.88 | +1.11 (+4.48%) | 474,400 |
15 Dec 2016 | USD | 25.34 | 25.54 | 24.53 | 24.77 | 24.77 | -0.67 (-2.63%) | 423,600 |
14 Dec 2016 | USD | 25.65 | 25.96 | 25.34 | 25.44 | 25.44 | -0.35 (-1.36%) | 135,200 |
13 Dec 2016 | USD | 25.49 | 26 | 25.42 | 25.79 | 25.79 | +0.3 (+1.18%) | 118,400 |
12 Dec 2016 | USD | 26.08 | 26.21 | 25.2 | 25.49 | 25.49 | -0.17 (-0.66%) | 129,200 |
9 Dec 2016 | USD | 26.11 | 26.11 | 25.365 | 25.66 | 25.66 | +0.05 (+0.20%) | 158,200 |
8 Dec 2016 | USD | 25.44 | 25.63 | 25.17 | 25.61 | 25.61 | +0.2 (+0.79%) | 113,500 |