Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 27.36 | 27.57 | 27.08 | 27.14 | 27.14 | -0.19 (-0.70%) | 1,525,700 |
17 Oct 2017 | USD | 27.33 | 27.51 | 27.13 | 27.33 | 27.33 | +0.04 (+0.15%) | 2,364,200 |
16 Oct 2017 | USD | 26.94 | 27.31 | 26.87 | 27.29 | 27.29 | +0.33 (+1.22%) | 4,624,500 |
13 Oct 2017 | USD | 26.98 | 27.17 | 26.89 | 26.96 | 26.96 | -0.04 (-0.15%) | 3,308,600 |
12 Oct 2017 | USD | 27.04 | 27.13 | 26.86 | 27 | 27 | -0.06 (-0.22%) | 1,552,400 |
11 Oct 2017 | USD | 27.13 | 27.23 | 26.995 | 27.06 | 27.06 | 0.0 (0.0%) | 2,049,100 |
10 Oct 2017 | USD | 26.91 | 27.14 | 26.88 | 27.06 | 27.06 | +0.15 (+0.56%) | 1,876,900 |
9 Oct 2017 | USD | 27.08 | 27.17 | 26.805 | 26.91 | 26.91 | -0.22 (-0.81%) | 1,174,000 |
6 Oct 2017 | USD | 27.09 | 27.32 | 26.91 | 27.13 | 27.13 | +0.02 (+0.07%) | 3,174,800 |
5 Oct 2017 | USD | 26.75 | 27.22 | 26.75 | 27.11 | 27.11 | +0.35 (+1.31%) | 4,930,600 |
4 Oct 2017 | USD | 26.54 | 26.81 | 26.38 | 26.76 | 26.76 | +0.26 (+0.98%) | 4,720,200 |
3 Oct 2017 | USD | 26.6 | 26.81 | 26.24 | 26.5 | 26.5 | -0.1 (-0.38%) | 4,404,200 |
2 Oct 2017 | USD | 26.75 | 26.86 | 26.45 | 26.6 | 26.6 | -0.1 (-0.37%) | 2,368,100 |
29 Sep 2017 | USD | 26.85 | 26.97 | 26.56 | 26.7 | 26.7 | -0.11 (-0.41%) | 2,184,400 |
28 Sep 2017 | USD | 26.93 | 27.14 | 26.75 | 26.81 | 26.81 | -0.09 (-0.33%) | 2,001,000 |
27 Sep 2017 | USD | 27 | 27.07 | 26.84 | 26.9 | 26.9 | -0.07 (-0.26%) | 2,367,700 |
26 Sep 2017 | USD | 26.72 | 27.08 | 26.68 | 26.97 | 26.97 | +0.29 (+1.09%) | 2,865,600 |
25 Sep 2017 | USD | 26.87 | 27.2 | 26.67 | 26.68 | 26.68 | -0.15 (-0.56%) | 3,967,400 |
22 Sep 2017 | USD | 26.95 | 27.13 | 26.77 | 26.83 | 26.83 | -0.18 (-0.67%) | 2,415,000 |
21 Sep 2017 | USD | 27.28 | 27.37 | 26.86 | 27.01 | 27.01 | -0.29 (-1.06%) | 3,033,300 |
20 Sep 2017 | USD | 27.31 | 27.47 | 27.09 | 27.3 | 27.3 | +0.05 (+0.18%) | 3,689,600 |
19 Sep 2017 | USD | 27.3 | 27.52 | 26.88 | 27.25 | 27.25 | -0.1 (-0.37%) | 3,449,200 |
18 Sep 2017 | USD | 27.21 | 27.54 | 27.15 | 27.35 | 27.35 | +0.16 (+0.59%) | 5,515,500 |
15 Sep 2017 | USD | 26.94 | 27.31 | 26.93 | 27.19 | 27.19 | +0.12 (+0.44%) | 5,159,600 |
14 Sep 2017 | USD | 27.24 | 27.31 | 26.76 | 27.07 | 27.07 | -0.94 (-3.36%) | 16,442,900 |
13 Sep 2017 | USD | 28.13 | 28.63 | 27.87 | 28.01 | 28.01 | +0.31 (+1.12%) | 3,168,800 |
12 Sep 2017 | USD | 27.29 | 27.88 | 27.29 | 27.7 | 27.7 | +0.55 (+2.03%) | 1,432,200 |
11 Sep 2017 | USD | 27.2 | 27.37 | 26.9 | 27.15 | 27.15 | +0.05 (+0.18%) | 2,726,800 |
8 Sep 2017 | USD | 27.23 | 27.335 | 26.87 | 27.1 | 27.1 | -0.19 (-0.70%) | 1,029,100 |
7 Sep 2017 | USD | 27.36 | 27.43 | 27.08 | 27.29 | 27.29 | +0.03 (+0.11%) | 1,881,000 |