Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2017 | USD | 27.5 | 27.64 | 26.67 | 27.08 | 27.08 | -0.6 (-2.17%) | 204,519 |
9 Aug 2017 | USD | 28.05 | 28.4 | 27.58 | 27.68 | 27.68 | -0.53 (-1.88%) | 163,829 |
8 Aug 2017 | USD | 27.86 | 28.6 | 27.7 | 28.21 | 28.21 | +0.33 (+1.18%) | 114,770 |
7 Aug 2017 | USD | 27.62 | 27.93 | 27.48 | 27.88 | 27.88 | +0.27 (+0.98%) | 78,552 |
4 Aug 2017 | USD | 27.62 | 27.7 | 27.35 | 27.61 | 27.61 | +0.04 (+0.15%) | 76,584 |
3 Aug 2017 | USD | 27.47 | 27.64 | 27.24 | 27.57 | 27.57 | +0.1 (+0.36%) | 120,365 |
2 Aug 2017 | USD | 27.86 | 27.86 | 27.235 | 27.47 | 27.47 | -0.27 (-0.97%) | 124,580 |
1 Aug 2017 | USD | 27.41 | 27.929 | 27.225 | 27.74 | 27.74 | +0.47 (+1.72%) | 179,995 |
31 Jul 2017 | USD | 26.85 | 27.47 | 26.85 | 27.27 | 27.27 | +0.46 (+1.72%) | 304,653 |
28 Jul 2017 | USD | 25.25 | 27.51 | 25.22 | 26.81 | 26.81 | +0.96 (+3.71%) | 448,957 |
27 Jul 2017 | USD | 26.03 | 26.64 | 25.81 | 25.85 | 25.85 | -0.05 (-0.19%) | 344,681 |
26 Jul 2017 | USD | 25.34 | 25.9 | 25.06 | 25.9 | 25.9 | +0.65 (+2.57%) | 202,261 |
25 Jul 2017 | USD | 26.16 | 26.37 | 25.24 | 25.25 | 25.25 | -0.92 (-3.52%) | 317,149 |
24 Jul 2017 | USD | 26.39 | 26.63 | 26.03 | 26.17 | 26.17 | -0.23 (-0.87%) | 124,167 |
21 Jul 2017 | USD | 26.75 | 27 | 26.22 | 26.4 | 26.4 | -0.24 (-0.90%) | 84,668 |
20 Jul 2017 | USD | 26.38 | 26.76 | 26.07 | 26.64 | 26.64 | +0.43 (+1.64%) | 166,961 |
19 Jul 2017 | USD | 25.67 | 26.57 | 25.67 | 26.21 | 26.21 | +0.65 (+2.54%) | 202,884 |
18 Jul 2017 | USD | 26.24 | 26.25 | 25.52 | 25.56 | 25.56 | -0.7 (-2.67%) | 246,972 |
17 Jul 2017 | USD | 26 | 26.33 | 25.88 | 26.26 | 26.26 | +0.28 (+1.08%) | 137,027 |
14 Jul 2017 | USD | 25.49 | 26.07 | 25.49 | 25.98 | 25.98 | +0.53 (+2.08%) | 137,090 |
13 Jul 2017 | USD | 25.34 | 25.48 | 24.94 | 25.45 | 25.45 | +0.17 (+0.67%) | 179,322 |
12 Jul 2017 | USD | 25.26 | 25.5 | 24.87 | 25.28 | 25.28 | +0.22 (+0.88%) | 83,629 |
11 Jul 2017 | USD | 24.57 | 25.44 | 24.57 | 25.06 | 25.06 | +0.47 (+1.91%) | 158,513 |
10 Jul 2017 | USD | 25.16 | 25.31 | 24.54 | 24.59 | 24.59 | -0.67 (-2.65%) | 300,530 |
7 Jul 2017 | USD | 25.1 | 25.39 | 24.65 | 25.26 | 25.26 | +0.34 (+1.36%) | 207,477 |
6 Jul 2017 | USD | 25.8 | 25.85 | 24.915 | 24.92 | 24.92 | -1.06 (-4.08%) | 190,869 |
5 Jul 2017 | USD | 25.82 | 25.99 | 24.8601 | 25.98 | 25.98 | +0.2 (+0.78%) | 305,685 |
4 Jul 2017 | USD | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 26.45 | 26.45 | 25.58 | 25.78 | 25.78 | -0.64 (-2.42%) | 99,098 |
30 Jun 2017 | USD | 26.61 | 26.8 | 25.99 | 26.42 | 26.42 | -0.18 (-0.68%) | 334,610 |