Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 29.65 | 30.16 | 29.65 | 29.78 | 29.78 | +0.18 (+0.61%) | 2,235,400 |
13 Jun 2017 | USD | 29.29 | 29.71 | 29.28 | 29.6 | 29.6 | +0.32 (+1.09%) | 1,478,000 |
12 Jun 2017 | USD | 29.7 | 29.95 | 28.9 | 29.28 | 29.28 | -0.52 (-1.74%) | 4,317,600 |
9 Jun 2017 | USD | 29.71 | 29.87 | 29.58 | 29.8 | 29.8 | +0.1 (+0.34%) | 2,639,400 |
8 Jun 2017 | USD | 30.02 | 30.09 | 29.69 | 29.7 | 29.7 | -0.3 (-1%) | 1,421,000 |
7 Jun 2017 | USD | 30.01 | 30.09 | 29.845 | 30 | 30 | -0.1 (-0.33%) | 1,220,800 |
6 Jun 2017 | USD | 30.1 | 30.35 | 30.01 | 30.1 | 30.1 | -0.13 (-0.43%) | 900,400 |
5 Jun 2017 | USD | 30.47 | 30.51 | 30.17 | 30.23 | 30.23 | -0.16 (-0.53%) | 1,862,500 |
2 Jun 2017 | USD | 30.67 | 30.71 | 30.2 | 30.39 | 30.39 | -0.18 (-0.59%) | 1,630,000 |
1 Jun 2017 | USD | 30.04 | 30.73 | 29.97 | 30.57 | 30.57 | +0.61 (+2.04%) | 2,715,900 |
31 May 2017 | USD | 29.91 | 30 | 29.715 | 29.96 | 29.96 | +0.04 (+0.13%) | 2,033,000 |
30 May 2017 | USD | 29.83 | 30 | 29.71 | 29.92 | 29.92 | +0.11 (+0.37%) | 1,422,700 |
29 May 2017 | USD | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 29.55 | 29.89 | 29.52 | 29.81 | 29.81 | +0.27 (+0.91%) | 2,862,400 |
25 May 2017 | USD | 29.36 | 29.57 | 29.21 | 29.54 | 29.54 | +0.16 (+0.54%) | 1,035,400 |
24 May 2017 | USD | 29.43 | 29.6 | 29.3 | 29.38 | 29.38 | -0.07 (-0.24%) | 944,300 |
23 May 2017 | USD | 29.42 | 29.6 | 29.2 | 29.45 | 29.45 | +0.09 (+0.31%) | 1,888,400 |
22 May 2017 | USD | 28.57 | 29.48 | 28.515 | 29.36 | 29.36 | +0.76 (+2.66%) | 2,997,300 |
19 May 2017 | USD | 28.68 | 28.81 | 28.41 | 28.6 | 28.6 | -0.02 (-0.07%) | 1,839,000 |
18 May 2017 | USD | 28.62 | 28.93 | 28.53 | 28.62 | 28.62 | -0.11 (-0.38%) | 1,325,800 |
17 May 2017 | USD | 28.7 | 28.96 | 28.59 | 28.73 | 28.73 | -0.19 (-0.66%) | 2,846,200 |
16 May 2017 | USD | 28.88 | 29 | 28.72 | 28.92 | 28.92 | +0.13 (+0.45%) | 2,843,200 |
15 May 2017 | USD | 28.63 | 28.9 | 28.6 | 28.79 | 28.79 | +0.19 (+0.66%) | 2,746,000 |
12 May 2017 | USD | 28.33 | 28.88 | 28.32 | 28.6 | 28.6 | +0.21 (+0.74%) | 16,768,300 |
11 May 2017 | USD | 27.93 | 28.54 | 27.83 | 28.39 | 28.39 | +0.39 (+1.39%) | 2,557,800 |
10 May 2017 | USD | 28.71 | 28.8 | 27.95 | 28 | 28 | -0.8 (-2.78%) | 1,646,300 |
9 May 2017 | USD | 28.3 | 29.26 | 28.12 | 28.8 | 28.8 | +0.11 (+0.38%) | 681,200 |
8 May 2017 | USD | 28.95 | 28.95 | 28.62 | 28.69 | 28.69 | -0.3 (-1.03%) | 557,400 |
5 May 2017 | USD | 28.58 | 29 | 28.5 | 28.99 | 28.99 | +0.48 (+1.68%) | 899,100 |
4 May 2017 | USD | 28.53 | 28.63 | 28.4 | 28.51 | 28.51 | +0.18 (+0.64%) | 779,700 |