Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | USD | 28.3 | 28.46 | 28.23 | 28.33 | 28.33 | 0.0 (0.0%) | 350,200 |
2 May 2017 | USD | 28.38 | 28.39 | 28.21 | 28.33 | 28.33 | -0.01 (-0.04%) | 404,300 |
1 May 2017 | USD | 28.28 | 28.38 | 28.19 | 28.34 | 28.34 | +0.14 (+0.50%) | 324,400 |
28 Apr 2017 | USD | 28.47 | 28.47 | 28.2 | 28.2 | 28.2 | -0.26 (-0.91%) | 506,200 |
27 Apr 2017 | USD | 28.03 | 28.54 | 28.03 | 28.46 | 28.46 | +0.44 (+1.57%) | 634,500 |
26 Apr 2017 | USD | 27.69 | 28.13 | 27.63 | 28.02 | 28.02 | +0.27 (+0.97%) | 542,400 |
25 Apr 2017 | USD | 27.75 | 27.78 | 27.58 | 27.75 | 27.75 | +0.15 (+0.54%) | 486,300 |
24 Apr 2017 | USD | 27.86 | 27.92 | 27.56 | 27.6 | 27.6 | +0.07 (+0.25%) | 738,300 |
21 Apr 2017 | USD | 27.79 | 27.79 | 27.53 | 27.53 | 27.53 | -0.17 (-0.61%) | 473,600 |
20 Apr 2017 | USD | 27.3 | 27.78 | 27.29 | 27.7 | 27.7 | +0.41 (+1.50%) | 612,500 |
19 Apr 2017 | USD | 27.26 | 27.39 | 27.22 | 27.29 | 27.29 | +0.03 (+0.11%) | 382,400 |
18 Apr 2017 | USD | 27.09 | 27.42 | 27.09 | 27.26 | 27.26 | +0.05 (+0.18%) | 734,000 |
17 Apr 2017 | USD | 27.38 | 27.38 | 27.08 | 27.21 | 27.21 | -0.17 (-0.62%) | 921,300 |
14 Apr 2017 | USD | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 27.55 | 27.625 | 27.365 | 27.38 | 27.38 | -0.2 (-0.73%) | 502,500 |
12 Apr 2017 | USD | 27.64 | 27.64 | 27.48 | 27.58 | 27.58 | -0.01 (-0.04%) | 410,600 |
11 Apr 2017 | USD | 27.78 | 27.78 | 27.54 | 27.59 | 27.59 | -0.27 (-0.97%) | 635,400 |
10 Apr 2017 | USD | 27.68 | 28.09 | 27.641 | 27.86 | 27.86 | +0.3 (+1.09%) | 770,100 |
7 Apr 2017 | USD | 27.61 | 27.7 | 27.53 | 27.56 | 27.56 | -0.02 (-0.07%) | 405,900 |
6 Apr 2017 | USD | 27.6 | 27.68 | 27.5 | 27.58 | 27.58 | +0.01 (+0.04%) | 388,800 |
5 Apr 2017 | USD | 27.84 | 28 | 27.56 | 27.57 | 27.57 | -0.03 (-0.11%) | 904,100 |
4 Apr 2017 | USD | 27.68 | 27.695 | 27.47 | 27.6 | 27.6 | -0.11 (-0.40%) | 409,300 |
3 Apr 2017 | USD | 27.99 | 28.15 | 27.3 | 27.71 | 27.71 | -0.27 (-0.96%) | 813,300 |
31 Mar 2017 | USD | 27.77 | 28.14 | 27.49 | 27.98 | 27.98 | +0.2 (+0.72%) | 560,900 |
30 Mar 2017 | USD | 27.55 | 27.82 | 27.48 | 27.78 | 27.78 | +0.24 (+0.87%) | 607,500 |
29 Mar 2017 | USD | 27.73 | 27.74 | 27.53 | 27.54 | 27.54 | -0.13 (-0.47%) | 511,100 |
28 Mar 2017 | USD | 27.33 | 27.76 | 27.26 | 27.67 | 27.67 | +0.3 (+1.10%) | 554,200 |
27 Mar 2017 | USD | 27.26 | 27.5 | 27.22 | 27.37 | 27.37 | -0.03 (-0.11%) | 883,300 |
24 Mar 2017 | USD | 27.17 | 27.46 | 27.15 | 27.4 | 27.4 | +0.3 (+1.11%) | 628,100 |
23 Mar 2017 | USD | 26.82 | 27.36 | 26.82 | 27.1 | 27.1 | +0.18 (+0.67%) | 1,253,300 |