Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2017 | USD | 25 | 25.1 | 24.99 | 25.07 | 25.07 | +0.07 (+0.28%) | 41,097 |
10 May 2017 | USD | 25.03 | 25.03 | 24.94 | 25 | 25 | -0.01 (-0.04%) | 46,082 |
9 May 2017 | USD | 25.03 | 25.03 | 24.98 | 25.01 | 25.01 | -0.02 (-0.08%) | 32,544 |
8 May 2017 | USD | 25.05 | 25.08 | 25.01 | 25.03 | 25.03 | +0.03 (+0.12%) | 41,262 |
5 May 2017 | USD | 25.04 | 25.07 | 24.94 | 25 | 25 | 0.0 (0.0%) | 24,101 |
4 May 2017 | USD | 25.15 | 25.15 | 24.97 | 25 | 25 | -0.12 (-0.48%) | 52,588 |
3 May 2017 | USD | 25.15 | 25.17 | 25.1 | 25.12 | 25.12 | -0.01 (-0.04%) | 37,990 |
2 May 2017 | USD | 25.14 | 25.17 | 25.1 | 25.13 | 25.13 | -0.01 (-0.04%) | 67,676 |
1 May 2017 | USD | 25.14 | 25.14 | 25.11 | 25.14 | 25.14 | +0.05 (+0.20%) | 93,423 |
28 Apr 2017 | USD | 25.17 | 25.17 | 25.09 | 25.09 | 25.09 | -0.07 (-0.28%) | 65,277 |
27 Apr 2017 | USD | 25.13 | 25.18 | 25.085 | 25.16 | 25.16 | +0.06 (+0.24%) | 50,240 |
26 Apr 2017 | USD | 25.02 | 25.13 | 24.98 | 25.1 | 25.1 | +0.1 (+0.40%) | 105,105 |
25 Apr 2017 | USD | 25.07 | 25.11 | 24.98 | 25 | 25 | -0.03 (-0.12%) | 81,520 |
24 Apr 2017 | USD | 25.02 | 25.09 | 25 | 25.03 | 25.03 | +0.09 (+0.36%) | 60,973 |
21 Apr 2017 | USD | 25.03 | 25.04 | 24.94 | 24.94 | 24.94 | -0.02 (-0.08%) | 57,331 |
20 Apr 2017 | USD | 25.06 | 25.06 | 24.95 | 24.96 | 24.96 | -0.04 (-0.16%) | 59,605 |
19 Apr 2017 | USD | 25.12 | 25.12 | 24.99 | 25 | 25 | -0.09 (-0.36%) | 71,517 |
18 Apr 2017 | USD | 25.15 | 25.17 | 25.07 | 25.09 | 25.09 | -0.05 (-0.20%) | 117,552 |
17 Apr 2017 | USD | 25.09 | 25.2 | 25.08 | 25.14 | 25.14 | +0.11 (+0.44%) | 149,290 |
14 Apr 2017 | USD | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 25.12 | 25.13 | 25.02 | 25.03 | 25.03 | -0.09 (-0.36%) | 79,990 |
12 Apr 2017 | USD | 25.24 | 25.24 | 25.09 | 25.12 | 25.12 | -0.03 (-0.12%) | 174,587 |
11 Apr 2017 | USD | 25.35 | 25.37 | 25.13 | 25.15 | 25.15 | -0.16 (-0.63%) | 191,119 |
10 Apr 2017 | USD | 25.25 | 25.73 | 25.2 | 25.31 | 25.31 | +0.21 (+0.84%) | 434,452 |
7 Apr 2017 | USD | 25.15 | 25.18 | 25 | 25.1 | 25.1 | +0.01 (+0.04%) | 109,734 |
6 Apr 2017 | USD | 25 | 25.25 | 24.94 | 25.09 | 25.09 | +0.08 (+0.32%) | 87,961 |
5 Apr 2017 | USD | 25.15 | 25.25 | 24.95 | 25.01 | 25.01 | -0.03 (-0.12%) | 276,505 |
4 Apr 2017 | USD | 25.05 | 25.2 | 24.9 | 25.04 | 25.04 | +0.09 (+0.36%) | 234,940 |
3 Apr 2017 | USD | 25.1 | 25.2 | 24.9 | 24.95 | 24.95 | -0.03 (-0.12%) | 190,906 |
31 Mar 2017 | USD | 24.9 | 25 | 24.85 | 24.98 | 24.98 | +0.08 (+0.32%) | 306,217 |