Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2017 | USD | 29.26 | 29.44 | 28.56 | 28.97 | 28.97 | -0.42 (-1.43%) | 68,139 |
25 Dec 2017 | USD | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 29.71 | 29.92 | 28.85 | 29.39 | 29.39 | -0.41 (-1.38%) | 162,909 |
21 Dec 2017 | USD | 29.49 | 29.9 | 28.391 | 29.8 | 29.8 | +0.29 (+0.98%) | 155,448 |
20 Dec 2017 | USD | 29.47 | 29.86 | 28.98 | 29.51 | 29.51 | +0.04 (+0.14%) | 173,549 |
19 Dec 2017 | USD | 30.38 | 30.4391 | 29.03 | 29.47 | 29.47 | -0.03 (-0.10%) | 192,832 |
18 Dec 2017 | USD | 28.2 | 30.51 | 28.105 | 29.5 | 29.5 | +1.34 (+4.76%) | 342,011 |
15 Dec 2017 | USD | 28.69 | 28.75 | 27.4 | 28.16 | 28.16 | +0.03 (+0.11%) | 287,010 |
14 Dec 2017 | USD | 27.82 | 29.01 | 27.78 | 28.13 | 28.13 | +0.37 (+1.33%) | 156,396 |
13 Dec 2017 | USD | 27.79 | 28.92 | 27.45 | 27.76 | 27.76 | -0.1 (-0.36%) | 202,508 |
12 Dec 2017 | USD | 28.48 | 28.64 | 27.31 | 27.86 | 27.86 | -0.73 (-2.55%) | 241,945 |
11 Dec 2017 | USD | 29.2 | 29.2 | 27.85 | 28.59 | 28.59 | -0.01 (-0.03%) | 153,525 |
8 Dec 2017 | USD | 28.48 | 29.4 | 28 | 28.6 | 28.6 | -0.03 (-0.10%) | 293,650 |
7 Dec 2017 | USD | 27.5 | 29.25 | 27.3426 | 28.63 | 28.63 | +1.12 (+4.07%) | 600,306 |
6 Dec 2017 | USD | 28.48 | 29.19 | 27.25 | 27.51 | 27.51 | -1.49 (-5.14%) | 1,969,327 |
5 Dec 2017 | USD | 31.5 | 31.5 | 28.6 | 29 | 29 | -3.65 (-11.18%) | 632,201 |
4 Dec 2017 | USD | 34.33 | 34.91 | 32.35 | 32.65 | 32.65 | -1.55 (-4.53%) | 98,309 |
1 Dec 2017 | USD | 34.21 | 34.59 | 30.8 | 34.2 | 34.2 | -0.49 (-1.41%) | 176,720 |
30 Nov 2017 | USD | 34.67 | 35.3 | 34.23 | 34.69 | 34.69 | +0.02 (+0.06%) | 182,618 |
29 Nov 2017 | USD | 35.62 | 36.1876 | 33.64 | 34.67 | 34.67 | -1.14 (-3.18%) | 133,518 |
28 Nov 2017 | USD | 35.84 | 36.55 | 35.7 | 35.81 | 35.81 | +0.01 (+0.03%) | 85,986 |
27 Nov 2017 | USD | 36.63 | 36.8 | 35.75 | 35.8 | 35.8 | -0.63 (-1.73%) | 84,673 |
24 Nov 2017 | USD | 35.51 | 36.69 | 35.51 | 36.43 | 36.43 | +0.97 (+2.74%) | 38,332 |
23 Nov 2017 | USD | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 36 | 36.6 | 35.15 | 35.46 | 35.46 | -0.27 (-0.76%) | 86,569 |
21 Nov 2017 | USD | 34.55 | 36.59 | 34.55 | 35.73 | 35.73 | +1.19 (+3.45%) | 159,013 |
20 Nov 2017 | USD | 34.85 | 35.7 | 34.205 | 34.54 | 34.54 | 0.0 (0.0%) | 203,694 |
17 Nov 2017 | USD | 34.65 | 35.07 | 33.51 | 34.54 | 34.54 | -0.12 (-0.35%) | 127,179 |
16 Nov 2017 | USD | 31.56 | 34.87 | 31.02 | 34.66 | 34.66 | +3.38 (+10.81%) | 180,903 |
15 Nov 2017 | USD | 31.67 | 32.9 | 31 | 31.28 | 31.28 | -0.54 (-1.70%) | 152,430 |