Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | USD | 28.2 | 28.55 | 28.05 | 28.4 | 28.4 | +0.25 (+0.89%) | 395,048 |
1 Feb 2017 | USD | 28.65 | 28.88 | 28.11 | 28.15 | 28.15 | -0.32 (-1.12%) | 222,646 |
31 Jan 2017 | USD | 28.24 | 28.65 | 28.08 | 28.47 | 28.47 | +0.21 (+0.74%) | 343,205 |
30 Jan 2017 | USD | 28.06 | 28.42 | 27.63 | 28.26 | 28.26 | +0.1 (+0.36%) | 258,333 |
27 Jan 2017 | USD | 28.09 | 28.23 | 27.64 | 28.16 | 28.16 | +0.07 (+0.25%) | 289,416 |
26 Jan 2017 | USD | 28.35 | 28.4261 | 28 | 28.09 | 28.09 | -0.24 (-0.85%) | 302,276 |
25 Jan 2017 | USD | 28.38 | 29.03 | 28.3 | 28.33 | 28.33 | -0.05 (-0.18%) | 267,565 |
24 Jan 2017 | USD | 28.31 | 28.4 | 27.98 | 28.38 | 28.38 | +0.11 (+0.39%) | 450,201 |
23 Jan 2017 | USD | 28.26 | 28.48 | 28.02 | 28.27 | 28.27 | -0.1 (-0.35%) | 333,379 |
20 Jan 2017 | USD | 28.67 | 29.14 | 28.06 | 28.37 | 28.37 | -0.43 (-1.49%) | 738,794 |
19 Jan 2017 | USD | 29.08 | 29.08 | 28.7 | 28.8 | 28.8 | -0.07 (-0.24%) | 338,217 |
18 Jan 2017 | USD | 28.73 | 28.92 | 28.58 | 28.87 | 28.87 | +0.13 (+0.45%) | 279,930 |
17 Jan 2017 | USD | 28.85 | 28.85 | 28.52 | 28.74 | 28.74 | -0.12 (-0.42%) | 361,802 |
16 Jan 2017 | USD | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 29.04 | 29.065 | 28.595 | 28.86 | 28.86 | -0.06 (-0.21%) | 247,728 |
12 Jan 2017 | USD | 28.86 | 29.02 | 28.7123 | 28.92 | 28.92 | -0.03 (-0.10%) | 552,480 |
11 Jan 2017 | USD | 28.56 | 29 | 28.51 | 28.95 | 28.95 | +0.39 (+1.37%) | 261,772 |
10 Jan 2017 | USD | 28.53 | 28.77 | 28.38 | 28.56 | 28.56 | +0.04 (+0.14%) | 492,775 |
9 Jan 2017 | USD | 28.17 | 28.77 | 28 | 28.52 | 28.52 | +0.25 (+0.88%) | 546,939 |
6 Jan 2017 | USD | 29.08 | 29.205 | 28.09 | 28.27 | 28.27 | -0.59 (-2.04%) | 484,618 |
5 Jan 2017 | USD | 29.45 | 29.57 | 28.405 | 28.86 | 28.86 | -0.85 (-2.86%) | 658,673 |
4 Jan 2017 | USD | 28.98 | 29.73 | 28.29 | 29.71 | 29.71 | +0.13 (+0.44%) | 773,084 |
3 Jan 2017 | USD | 29.92 | 30.04 | 29.16 | 29.58 | 29.58 | -0.01 (-0.03%) | 547,592 |
2 Jan 2017 | USD | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 29.82 | 29.965 | 29.49 | 29.59 | 29.59 | -0.1 (-0.34%) | 313,749 |
29 Dec 2016 | USD | 29.41 | 29.89 | 29.41 | 29.69 | 29.69 | +0.27 (+0.92%) | 244,610 |
28 Dec 2016 | USD | 29.95 | 30.05 | 29.38 | 29.42 | 29.42 | -0.6 (-2.00%) | 281,516 |
27 Dec 2016 | USD | 29.38 | 30.1 | 29.29 | 30.02 | 30.02 | +0.4 (+1.35%) | 285,388 |
26 Dec 2016 | USD | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.0 (0.0%) | 0 |
23 Dec 2016 | USD | 29.55 | 30.0696 | 29.36 | 29.62 | 29.62 | +0.12 (+0.41%) | 275,410 |