Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | USD | 24.07 | 24.57 | 23.85 | 24.51 | 24.51 | +0.5 (+2.08%) | 15,297,230 |
1 Jan 2018 | USD | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.0 (0.0%) | 0 |
29 Dec 2017 | USD | 24.27 | 24.33 | 23.91 | 24.01 | 24.01 | -0.3 (-1.23%) | 10,393,700 |
28 Dec 2017 | USD | 24.25 | 24.6 | 24.17 | 24.31 | 24.31 | +0.08 (+0.33%) | 9,774,658 |
27 Dec 2017 | USD | 24.26 | 24.54 | 24.07 | 24.23 | 24.23 | -0.03 (-0.12%) | 9,118,072 |
26 Dec 2017 | USD | 24.26 | 24.57 | 24.13 | 24.26 | 24.26 | -0.2 (-0.82%) | 10,123,100 |
25 Dec 2017 | USD | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.0 (0.0%) | 0 |
22 Dec 2017 | USD | 25.03 | 25.27 | 24.38 | 24.46 | 24.46 | -0.59 (-2.36%) | 16,112,860 |
21 Dec 2017 | USD | 25.06 | 25.56 | 24.7 | 25.05 | 25.05 | -0.15 (-0.60%) | 19,597,689 |
20 Dec 2017 | USD | 25.44 | 25.44 | 24.69 | 25.2 | 25.2 | +0.12 (+0.48%) | 20,687,689 |
19 Dec 2017 | USD | 24.61 | 25.49 | 23.92 | 25.08 | 25.08 | +0.4 (+1.62%) | 46,040,809 |
18 Dec 2017 | USD | 23.23 | 24.74 | 23.13 | 24.68 | 24.68 | +2.45 (+11.02%) | 48,965,941 |
15 Dec 2017 | USD | 22.61 | 22.86 | 22.185 | 22.23 | 22.23 | -0.35 (-1.55%) | 17,957,631 |
14 Dec 2017 | USD | 21.79 | 23.24 | 21.62 | 22.58 | 22.58 | +0.92 (+4.25%) | 34,074,301 |
13 Dec 2017 | USD | 21.77 | 21.98 | 21.52 | 21.66 | 21.66 | +0.01 (+0.05%) | 17,283,631 |
12 Dec 2017 | USD | 22.01 | 22.25 | 21.625 | 21.65 | 21.65 | -0.4 (-1.81%) | 14,296,770 |
11 Dec 2017 | USD | 21.1 | 22.2 | 21.1 | 22.05 | 22.05 | +0.95 (+4.50%) | 17,244,430 |
8 Dec 2017 | USD | 21.15 | 21.4 | 20.95 | 21.1 | 21.1 | +0.09 (+0.43%) | 14,870,530 |
7 Dec 2017 | USD | 21.12 | 21.45 | 20.97 | 21.01 | 21.01 | -0.08 (-0.38%) | 11,856,350 |
6 Dec 2017 | USD | 20.52 | 21.4 | 20.4 | 21.09 | 21.09 | +0.32 (+1.54%) | 14,023,490 |
5 Dec 2017 | USD | 20.3 | 20.93 | 20.3 | 20.77 | 20.77 | +0.37 (+1.81%) | 10,645,290 |
4 Dec 2017 | USD | 20.85 | 20.94 | 20.225 | 20.4 | 20.4 | -0.31 (-1.50%) | 11,639,780 |
1 Dec 2017 | USD | 20.52 | 20.98 | 20.12 | 20.71 | 20.71 | +0.13 (+0.63%) | 15,270,830 |
30 Nov 2017 | USD | 21.01 | 21.12 | 20.51 | 20.58 | 20.58 | -0.21 (-1.01%) | 15,823,240 |
29 Nov 2017 | USD | 21.82 | 22.11 | 20.52 | 20.79 | 20.79 | -1.04 (-4.76%) | 23,684,010 |
28 Nov 2017 | USD | 21.85 | 22.15 | 21.56 | 21.83 | 21.83 | +0.01 (+0.05%) | 13,845,610 |
27 Nov 2017 | USD | 22.36 | 22.4 | 21.7 | 21.82 | 21.82 | -0.6 (-2.68%) | 19,671,430 |
24 Nov 2017 | USD | 22.4 | 22.48 | 22.17 | 22.42 | 22.42 | +0.15 (+0.67%) | 7,584,013 |
23 Nov 2017 | USD | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 21.9 | 22.4 | 21.8 | 22.27 | 22.27 | +0.39 (+1.78%) | 21,161,830 |