Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2017 | USD | 29.2 | 29.2 | 28.52 | 28.6 | 28.6 | -0.74 (-2.52%) | 1,252,098 |
16 May 2017 | USD | 28.66 | 29.34 | 28.62 | 29.34 | 29.34 | +0.82 (+2.88%) | 1,110,511 |
15 May 2017 | USD | 28.56 | 28.74 | 28.2 | 28.52 | 28.52 | +0.08 (+0.28%) | 510,746 |
12 May 2017 | USD | 28.78 | 28.9 | 28.24 | 28.44 | 28.44 | -0.24 (-0.84%) | 876,078 |
11 May 2017 | USD | 29.58 | 29.58 | 28.56 | 28.68 | 28.68 | -0.9 (-3.04%) | 1,852,943 |
10 May 2017 | USD | 29.78 | 29.84 | 29.16 | 29.58 | 29.58 | -0.4 (-1.33%) | 2,043,447 |
9 May 2017 | USD | 29.1 | 29.98 | 28.86 | 29.98 | 29.98 | +0.76 (+2.60%) | 678,113 |
8 May 2017 | USD | 29.6 | 29.76 | 29.04 | 29.22 | 29.22 | -0.36 (-1.22%) | 616,412 |
5 May 2017 | USD | 29.04 | 29.72 | 29.02 | 29.58 | 29.58 | +0.4 (+1.37%) | 588,150 |
4 May 2017 | USD | 29.02 | 29.42 | 29 | 29.18 | 29.18 | +0.02 (+0.07%) | 425,242 |
3 May 2017 | USD | 29.24 | 29.38 | 29.02 | 29.16 | 29.16 | -0.08 (-0.27%) | 486,747 |
2 May 2017 | USD | 29.58 | 29.7 | 29.24 | 29.24 | 29.24 | -0.34 (-1.15%) | 476,706 |
1 May 2017 | USD | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 29.4 | 29.6 | 28.9 | 29.58 | 29.58 | +0.18 (+0.61%) | 725,121 |
27 Apr 2017 | USD | 28.7 | 29.46 | 28.66 | 29.4 | 29.4 | +0.62 (+2.15%) | 591,177 |
26 Apr 2017 | USD | 28.92 | 28.92 | 28.52 | 28.78 | 28.78 | -0.18 (-0.62%) | 697,635 |
25 Apr 2017 | USD | 28.98 | 29 | 28.54 | 28.96 | 28.96 | +0.18 (+0.63%) | 584,718 |
24 Apr 2017 | USD | 29.24 | 29.28 | 28.56 | 28.78 | 28.78 | -0.12 (-0.42%) | 881,782 |
21 Apr 2017 | USD | 28.9 | 28.94 | 28.7 | 28.9 | 28.9 | +0.14 (+0.49%) | 400,668 |
20 Apr 2017 | USD | 28.44 | 28.94 | 28.4 | 28.76 | 28.76 | +0.38 (+1.34%) | 831,835 |
19 Apr 2017 | USD | 28.64 | 28.7 | 28.3 | 28.38 | 28.38 | -0.14 (-0.49%) | 745,719 |
18 Apr 2017 | USD | 28.58 | 28.64 | 28.14 | 28.52 | 28.52 | -0.14 (-0.49%) | 1,097,143 |
17 Apr 2017 | USD | 28.4 | 28.66 | 28.16 | 28.66 | 28.66 | +0.36 (+1.27%) | 276,406 |
14 Apr 2017 | USD | 28.34 | 28.7 | 28.3 | 28.3 | 28.3 | -0.04 (-0.14%) | 95,332 |
13 Apr 2017 | USD | 28.74 | 28.92 | 28.26 | 28.34 | 28.34 | -0.34 (-1.19%) | 815,793 |
12 Apr 2017 | USD | 28.7 | 29.36 | 28.56 | 28.68 | 28.68 | -0.02 (-0.07%) | 1,252,696 |
11 Apr 2017 | USD | 28.5 | 29 | 28.32 | 28.7 | 28.7 | +0.2 (+0.70%) | 1,068,756 |
10 Apr 2017 | USD | 27.32 | 28.5 | 27.3 | 28.5 | 28.5 | +1.2 (+4.40%) | 921,356 |
7 Apr 2017 | USD | 27.04 | 27.38 | 27 | 27.3 | 27.3 | +0.16 (+0.59%) | 490,555 |
6 Apr 2017 | USD | 27.1 | 27.16 | 26.96 | 27.14 | 27.14 | -0.1 (-0.37%) | 281,398 |