Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 28.32 | 28.46 | 28.2 | 28.28 | 28.28 | -0.04 (-0.14%) | 1,098,200 |
25 Jul 2017 | USD | 28.25 | 28.46 | 28.215 | 28.32 | 28.32 | +0.1 (+0.35%) | 1,983,600 |
24 Jul 2017 | USD | 28.11 | 28.325 | 27.96 | 28.22 | 28.22 | +0.09 (+0.32%) | 1,005,900 |
21 Jul 2017 | USD | 27.84 | 28.16 | 27.77 | 28.13 | 28.13 | +0.29 (+1.04%) | 1,166,400 |
20 Jul 2017 | USD | 28.08 | 28.1 | 27.79 | 27.84 | 27.84 | -0.16 (-0.57%) | 2,742,000 |
19 Jul 2017 | USD | 27.84 | 28.115 | 27.74 | 28 | 28 | +0.22 (+0.79%) | 1,618,800 |
18 Jul 2017 | USD | 27.97 | 27.98 | 27.445 | 27.78 | 27.78 | -0.19 (-0.68%) | 1,692,100 |
17 Jul 2017 | USD | 27.99 | 28.07 | 27.85 | 27.97 | 27.97 | +0.07 (+0.25%) | 1,516,200 |
14 Jul 2017 | USD | 27.66 | 27.93 | 27.5 | 27.9 | 27.9 | +0.31 (+1.12%) | 2,631,500 |
13 Jul 2017 | USD | 27.45 | 27.6 | 27.3 | 27.59 | 27.59 | +0.22 (+0.80%) | 1,633,700 |
12 Jul 2017 | USD | 27.1 | 27.45 | 27.03 | 27.37 | 27.37 | +0.37 (+1.37%) | 1,918,400 |
11 Jul 2017 | USD | 26.67 | 27.09 | 26.67 | 27 | 27 | +0.29 (+1.09%) | 3,690,500 |
10 Jul 2017 | USD | 26.85 | 26.85 | 26.57 | 26.71 | 26.71 | -0.07 (-0.26%) | 1,718,600 |
7 Jul 2017 | USD | 26.48 | 26.84 | 26.37 | 26.78 | 26.78 | +0.3 (+1.13%) | 1,309,500 |
6 Jul 2017 | USD | 26.74 | 26.81 | 26.45 | 26.48 | 26.48 | -0.35 (-1.30%) | 2,611,000 |
5 Jul 2017 | USD | 26.92 | 27.065 | 26.71 | 26.83 | 26.83 | -0.08 (-0.30%) | 1,641,900 |
4 Jul 2017 | USD | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 27.37 | 27.37 | 26.84 | 26.91 | 26.91 | -0.31 (-1.14%) | 755,700 |
30 Jun 2017 | USD | 26.8 | 27.41 | 26.7 | 27.22 | 27.22 | +0.42 (+1.57%) | 2,258,900 |
29 Jun 2017 | USD | 27.21 | 27.215 | 26.76 | 26.8 | 26.8 | -0.42 (-1.54%) | 1,599,200 |
28 Jun 2017 | USD | 27.02 | 27.26 | 26.75 | 27.22 | 27.22 | +0.26 (+0.96%) | 1,974,100 |
27 Jun 2017 | USD | 27.1 | 27.26 | 26.88 | 26.96 | 26.96 | -0.2 (-0.74%) | 1,950,000 |
26 Jun 2017 | USD | 26.81 | 27.33 | 26.665 | 27.16 | 27.16 | +0.49 (+1.84%) | 3,743,400 |
23 Jun 2017 | USD | 27.49 | 27.49 | 25.93 | 26.67 | 26.67 | -0.93 (-3.37%) | 15,755,000 |
22 Jun 2017 | USD | 27.87 | 28.04 | 27.56 | 27.6 | 27.6 | -0.35 (-1.25%) | 1,628,700 |
21 Jun 2017 | USD | 27.9 | 27.95 | 27.65 | 27.95 | 27.95 | +0.07 (+0.25%) | 1,613,900 |
20 Jun 2017 | USD | 28.33 | 28.41 | 27.86 | 27.88 | 27.88 | -0.32 (-1.13%) | 1,912,700 |
19 Jun 2017 | USD | 28.68 | 28.7 | 27.91 | 28.2 | 28.2 | -0.29 (-1.02%) | 3,673,200 |
16 Jun 2017 | USD | 28.43 | 28.76 | 27.58 | 28.49 | 28.49 | -0.86 (-2.93%) | 7,970,000 |
15 Jun 2017 | USD | 29.66 | 29.67 | 29.19 | 29.35 | 29.35 | -0.43 (-1.44%) | 1,483,400 |