Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2017 | USD | 22.85 | 22.85 | 22.55 | 22.7 | 22.7 | -0.025 (-0.11%) | 403,861 |
12 Oct 2017 | USD | 22.7 | 22.75 | 22.2 | 22.725 | 22.725 | +0.05 (+0.22%) | 295,441 |
11 Oct 2017 | USD | 24.85 | 25.4 | 22.125 | 22.675 | 22.675 | -3.675 (-13.95%) | 2,051,887 |
10 Oct 2017 | USD | 26.2 | 26.5 | 26.05 | 26.35 | 26.35 | +0.25 (+0.96%) | 173,334 |
9 Oct 2017 | USD | 26.1 | 26.16 | 25.65 | 26.1 | 26.1 | +0.15 (+0.58%) | 261,291 |
6 Oct 2017 | USD | 25.65 | 26.1 | 25.65 | 25.95 | 25.95 | +0.1 (+0.39%) | 193,989 |
5 Oct 2017 | USD | 25.9 | 26 | 25.65 | 25.85 | 25.85 | 0.0 (0.0%) | 239,065 |
4 Oct 2017 | USD | 26.05 | 26.2 | 25.75 | 25.85 | 25.85 | -0.3 (-1.15%) | 212,966 |
3 Oct 2017 | USD | 26.5 | 26.5 | 25.75 | 26.15 | 26.15 | -0.2 (-0.76%) | 425,886 |
2 Oct 2017 | USD | 25.25 | 26.4 | 25.15 | 26.35 | 26.35 | +1.05 (+4.15%) | 458,689 |
29 Sep 2017 | USD | 25.5 | 25.5 | 24.8 | 25.3 | 25.3 | -0.25 (-0.98%) | 573,545 |
28 Sep 2017 | USD | 25.7 | 25.8 | 25.35 | 25.55 | 25.55 | -0.15 (-0.58%) | 395,514 |
27 Sep 2017 | USD | 25.2 | 25.875 | 25 | 25.7 | 25.7 | +0.65 (+2.59%) | 539,213 |
26 Sep 2017 | USD | 24.7 | 25.3 | 24.35 | 25.05 | 25.05 | +0.35 (+1.42%) | 299,053 |
25 Sep 2017 | USD | 24.9 | 25 | 24.5 | 24.7 | 24.7 | -0.35 (-1.40%) | 327,663 |
22 Sep 2017 | USD | 24.7 | 25.15 | 24.6 | 25.05 | 25.05 | +0.3 (+1.21%) | 315,496 |
21 Sep 2017 | USD | 24.85 | 25 | 24.55 | 24.75 | 24.75 | -0.05 (-0.20%) | 326,797 |
20 Sep 2017 | USD | 25.85 | 25.85 | 24.6 | 24.8 | 24.8 | -0.95 (-3.69%) | 814,358 |
19 Sep 2017 | USD | 26.7 | 26.7 | 25.6 | 25.75 | 25.75 | -0.8 (-3.01%) | 636,779 |
18 Sep 2017 | USD | 26.55 | 27.15 | 26.55 | 26.55 | 26.55 | 0.0 (0.0%) | 304,480 |
15 Sep 2017 | USD | 27.1 | 27.2 | 26.5 | 26.55 | 26.55 | -0.55 (-2.03%) | 609,762 |
14 Sep 2017 | USD | 27.2 | 27.45 | 27 | 27.1 | 27.1 | -0.25 (-0.91%) | 213,381 |
13 Sep 2017 | USD | 26.85 | 27.45 | 26.65 | 27.35 | 27.35 | +0.35 (+1.30%) | 232,973 |
12 Sep 2017 | USD | 26.25 | 27.2 | 26.1 | 27 | 27 | +0.85 (+3.25%) | 219,040 |
11 Sep 2017 | USD | 25.95 | 26.3 | 25.85 | 26.15 | 26.15 | +0.35 (+1.36%) | 253,667 |
8 Sep 2017 | USD | 25.95 | 26.2 | 25.35 | 25.8 | 25.8 | -0.2 (-0.77%) | 206,883 |
7 Sep 2017 | USD | 26.5 | 26.5 | 25.9 | 26 | 26 | -0.3 (-1.14%) | 199,253 |
6 Sep 2017 | USD | 26.5 | 26.5 | 26 | 26.3 | 26.3 | -0.15 (-0.57%) | 211,806 |
5 Sep 2017 | USD | 27.6 | 27.75 | 26.3 | 26.45 | 26.45 | -1.2 (-4.34%) | 276,928 |
4 Sep 2017 | USD | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.0 (0.0%) | 0 |