Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2016 | USD | 61.35 | 61.55 | 60.75 | 61.05 | 61.05 | -0.2 (-0.33%) | 34,370 |
13 Oct 2016 | USD | 60.25 | 62 | 60.005 | 61.25 | 61.25 | +0.9 (+1.49%) | 108,417 |
12 Oct 2016 | USD | 59.45 | 60.6 | 59.35 | 60.35 | 60.35 | +1.25 (+2.12%) | 90,923 |
11 Oct 2016 | USD | 59 | 59.55 | 58.65 | 59.1 | 59.1 | -0.5 (-0.84%) | 53,691 |
10 Oct 2016 | USD | 58.9 | 59.75 | 58.9 | 59.6 | 59.6 | +0.71 (+1.21%) | 47,918 |
7 Oct 2016 | USD | 58.65 | 58.99 | 58.04 | 58.89 | 58.89 | +0.71 (+1.22%) | 149,899 |
6 Oct 2016 | USD | 58.33 | 58.39 | 57.8004 | 58.18 | 58.18 | -0.15 (-0.26%) | 80,866 |
5 Oct 2016 | USD | 58.65 | 59.05 | 57.63 | 58.33 | 58.33 | +0.13 (+0.22%) | 61,247 |
4 Oct 2016 | USD | 60.1 | 60.1 | 57.93 | 58.2 | 58.2 | -1.96 (-3.26%) | 130,650 |
3 Oct 2016 | USD | 60.78 | 60.94 | 59.73 | 60.16 | 60.16 | -0.9 (-1.47%) | 41,367 |
30 Sep 2016 | USD | 60.93 | 61.55 | 60.5 | 61.06 | 61.06 | +0.33 (+0.54%) | 100,417 |
29 Sep 2016 | USD | 62.14 | 62.14 | 59.96 | 60.73 | 60.73 | -1.79 (-2.86%) | 88,428 |
28 Sep 2016 | USD | 62.92 | 63.37 | 62.14 | 62.52 | 62.52 | -0.34 (-0.54%) | 75,221 |
27 Sep 2016 | USD | 63.4 | 63.81 | 62.34 | 62.86 | 62.86 | -0.37 (-0.59%) | 122,867 |
26 Sep 2016 | USD | 62.52 | 63.79 | 62.08 | 63.23 | 63.23 | +0.59 (+0.94%) | 140,467 |
23 Sep 2016 | USD | 62.66 | 62.8699 | 61.821 | 62.64 | 62.64 | -0.34 (-0.54%) | 125,793 |
22 Sep 2016 | USD | 61.86 | 63.02 | 61.75 | 62.98 | 62.98 | -0.77 (-1.21%) | 744,463 |
21 Sep 2016 | USD | 62.56 | 63.79 | 61.81 | 63.75 | 63.75 | +1.57 (+2.52%) | 50,787 |
20 Sep 2016 | USD | 62.47 | 62.61 | 62.06 | 62.18 | 62.18 | -0.22 (-0.35%) | 26,809 |
19 Sep 2016 | USD | 61.49 | 62.4 | 60.59 | 62.4 | 62.4 | +1 (+1.63%) | 39,262 |
16 Sep 2016 | USD | 60.34 | 61.44 | 59.45 | 61.4 | 61.4 | +1.28 (+2.13%) | 74,498 |
15 Sep 2016 | USD | 59.68 | 60.2 | 59.12 | 60.12 | 60.12 | +0.41 (+0.69%) | 39,365 |
14 Sep 2016 | USD | 60.51 | 61.01 | 59.2 | 59.71 | 59.71 | -0.53 (-0.88%) | 58,720 |
13 Sep 2016 | USD | 60.75 | 61.105 | 59.82 | 60.24 | 60.24 | -0.76 (-1.25%) | 60,037 |
12 Sep 2016 | USD | 61.31 | 62.27 | 60.12 | 61 | 61 | -0.18 (-0.29%) | 109,757 |
9 Sep 2016 | USD | 63.72 | 63.971 | 61.18 | 61.18 | 61.18 | -2.96 (-4.61%) | 93,103 |
8 Sep 2016 | USD | 65.48 | 66.461 | 64.01 | 64.14 | 64.14 | -1.12 (-1.72%) | 49,990 |
7 Sep 2016 | USD | 63.68 | 65.38 | 62.86 | 65.26 | 65.26 | +1.86 (+2.93%) | 88,680 |
6 Sep 2016 | USD | 64 | 64.21 | 63.34 | 63.4 | 63.4 | -0.37 (-0.58%) | 68,497 |
5 Sep 2016 | USD | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.0 (0.0%) | 0 |