Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2016 | USD | 104.8 | 104.8 | 101 | 102.1 | 102.1 | -2.61 (-2.49%) | 2,451,446 |
24 Aug 2016 | USD | 103.71 | 105.48 | 103.71 | 104.71 | 104.71 | +1.26 (+1.22%) | 1,985,201 |
23 Aug 2016 | USD | 103.36 | 104.18 | 103.26 | 103.45 | 103.45 | +0.09 (+0.09%) | 994,365 |
22 Aug 2016 | USD | 103.8 | 104.37 | 103.22 | 103.36 | 103.36 | -0.02 (-0.02%) | 1,356,047 |
19 Aug 2016 | USD | 103.85 | 103.86 | 103.02 | 103.38 | 103.38 | -0.3 (-0.29%) | 930,449 |
18 Aug 2016 | USD | 104.48 | 104.75 | 103.21 | 103.68 | 103.68 | -0.8 (-0.77%) | 1,388,659 |
17 Aug 2016 | USD | 105.18 | 105.18 | 104.15 | 104.48 | 104.48 | -0.77 (-0.73%) | 1,654,352 |
16 Aug 2016 | USD | 105.3 | 105.9 | 104.3 | 105.25 | 105.25 | 0.0 (0.0%) | 1,945,552 |
15 Aug 2016 | USD | 103.51 | 105.4 | 102.9 | 105.25 | 105.25 | +1.75 (+1.69%) | 2,784,085 |
12 Aug 2016 | USD | 103.69 | 104.24 | 102.7 | 103.5 | 103.5 | +0.35 (+0.34%) | 1,615,286 |
11 Aug 2016 | USD | 104.49 | 104.83 | 102.55 | 103.15 | 103.15 | -2.33 (-2.21%) | 3,435,185 |
10 Aug 2016 | USD | 105.4 | 106.86 | 104.85 | 105.48 | 105.48 | -0.02 (-0.02%) | 2,431,739 |
9 Aug 2016 | USD | 104.95 | 105.55 | 104.33 | 105.5 | 105.5 | +0.55 (+0.52%) | 1,289,235 |
8 Aug 2016 | USD | 102.55 | 105.27 | 102.04 | 104.95 | 104.95 | +2.75 (+2.69%) | 1,777,454 |
5 Aug 2016 | USD | 103.69 | 103.69 | 102.02 | 102.2 | 102.2 | -1.13 (-1.09%) | 1,206,640 |
4 Aug 2016 | USD | 103.59 | 103.84 | 102.5 | 103.33 | 103.33 | +0.03 (+0.03%) | 1,277,754 |
3 Aug 2016 | USD | 102.25 | 103.88 | 101.75 | 103.3 | 103.3 | +0.82 (+0.80%) | 1,320,242 |
2 Aug 2016 | USD | 102.58 | 102.99 | 102.02 | 102.48 | 102.48 | +0.27 (+0.26%) | 1,315,122 |
1 Aug 2016 | USD | 105.8 | 105.8 | 101.72 | 102.21 | 102.21 | -3.68 (-3.48%) | 3,174,540 |
29 Jul 2016 | USD | 104.5 | 106.5 | 103.8 | 105.89 | 105.89 | +1.64 (+1.57%) | 2,150,412 |
28 Jul 2016 | USD | 103.99 | 105.87 | 103.65 | 104.25 | 104.25 | +0.35 (+0.34%) | 3,309,303 |
27 Jul 2016 | USD | 107.48 | 108.37 | 103.51 | 103.9 | 103.9 | -3.38 (-3.15%) | 4,212,396 |
26 Jul 2016 | USD | 106.2 | 107.42 | 106 | 107.28 | 107.28 | +1.07 (+1.01%) | 1,242,286 |
25 Jul 2016 | USD | 105.19 | 107.2 | 104.7 | 106.21 | 106.21 | +0.71 (+0.67%) | 1,444,515 |
22 Jul 2016 | USD | 105.78 | 107.31 | 104.6 | 105.5 | 105.5 | +0.06 (+0.06%) | 1,961,878 |
21 Jul 2016 | USD | 104.95 | 106.08 | 104.01 | 105.44 | 105.44 | +0.22 (+0.21%) | 2,100,074 |
20 Jul 2016 | USD | 105.84 | 106.18 | 104.88 | 105.22 | 105.22 | -0.59 (-0.56%) | 1,963,174 |
19 Jul 2016 | USD | 109.55 | 109.55 | 104.88 | 105.81 | 105.81 | -3.56 (-3.26%) | 4,612,069 |
18 Jul 2016 | USD | 108.86 | 111.53 | 107.83 | 109.37 | 109.37 | +0.49 (+0.45%) | 4,743,478 |
15 Jul 2016 | USD | 107.41 | 109.85 | 106.99 | 108.88 | 108.88 | +1.92 (+1.80%) | 3,032,822 |