Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2016 | USD | 65.48 | 66.43 | 64.39 | 65.8 | 65.8 | +0.91 (+1.40%) | 46,116 |
21 Jul 2016 | USD | 65.1 | 65.2393 | 64.3 | 64.89 | 64.89 | -0.32 (-0.49%) | 51,652 |
20 Jul 2016 | USD | 65.39 | 65.75 | 64.98 | 65.21 | 65.21 | -0.37 (-0.56%) | 40,189 |
19 Jul 2016 | USD | 65.88 | 65.88 | 65.1401 | 65.58 | 65.58 | -0.15 (-0.23%) | 44,203 |
18 Jul 2016 | USD | 66.67 | 66.67 | 65.69 | 65.73 | 65.73 | -0.94 (-1.41%) | 28,496 |
15 Jul 2016 | USD | 66.05 | 66.76 | 65.91 | 66.67 | 66.67 | +0.82 (+1.25%) | 76,615 |
14 Jul 2016 | USD | 65.95 | 66.469 | 65.62 | 65.85 | 65.85 | -0.07 (-0.11%) | 46,835 |
13 Jul 2016 | USD | 65.63 | 66.53 | 65.495 | 65.92 | 65.92 | +0.51 (+0.78%) | 42,848 |
12 Jul 2016 | USD | 65.42 | 66.07 | 64.45 | 65.41 | 65.41 | -0.25 (-0.38%) | 73,958 |
11 Jul 2016 | USD | 64.9 | 65.87 | 64.18 | 65.66 | 65.66 | +0.42 (+0.64%) | 48,550 |
8 Jul 2016 | USD | 64.31 | 65.41 | 63.72 | 65.24 | 65.24 | +0.55 (+0.85%) | 65,354 |
7 Jul 2016 | USD | 66.07 | 66.07 | 64.5 | 64.69 | 64.69 | -1.43 (-2.16%) | 50,473 |
6 Jul 2016 | USD | 65.93 | 67.5 | 65.61 | 66.12 | 66.12 | -0.23 (-0.35%) | 97,089 |
5 Jul 2016 | USD | 66 | 66.86 | 66 | 66.35 | 66.35 | +0.29 (+0.44%) | 57,792 |
4 Jul 2016 | USD | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | 0.0 (0.0%) | 0 |
1 Jul 2016 | USD | 66.45 | 66.66 | 65.077 | 66.06 | 66.06 | -0.12 (-0.18%) | 49,875 |
30 Jun 2016 | USD | 63.79 | 66.19 | 63.79 | 66.18 | 66.18 | +2.32 (+3.63%) | 165,605 |
29 Jun 2016 | USD | 63.3 | 64.67 | 62.72 | 63.86 | 63.86 | +1.09 (+1.74%) | 93,217 |
28 Jun 2016 | USD | 64.24 | 64.58 | 62.68 | 62.77 | 62.77 | -1.71 (-2.65%) | 93,148 |
27 Jun 2016 | USD | 62.73 | 64.85 | 62.29 | 64.48 | 64.48 | +1.62 (+2.58%) | 149,835 |
24 Jun 2016 | USD | 58.42 | 63.8 | 58.42 | 62.86 | 62.86 | +4.77 (+8.21%) | 632,221 |
23 Jun 2016 | USD | 57.83 | 58.1 | 57.43 | 58.09 | 58.09 | +0.35 (+0.61%) | 70,418 |
22 Jun 2016 | USD | 59.51 | 59.51 | 57.52 | 57.74 | 57.74 | -1.51 (-2.55%) | 69,170 |
21 Jun 2016 | USD | 58.58 | 59.59 | 58.58 | 59.25 | 59.25 | +0.46 (+0.78%) | 38,803 |
20 Jun 2016 | USD | 59.5 | 59.69 | 58.4581 | 58.79 | 58.79 | -0.62 (-1.04%) | 57,450 |
17 Jun 2016 | USD | 60.29 | 60.36 | 59.226 | 59.41 | 59.41 | -0.74 (-1.23%) | 120,310 |
16 Jun 2016 | USD | 58.46 | 60.2 | 58.46 | 60.15 | 60.15 | +0.51 (+0.86%) | 57,687 |
15 Jun 2016 | USD | 60.78 | 60.78 | 59.36 | 59.64 | 59.64 | -0.98 (-1.62%) | 50,305 |
14 Jun 2016 | USD | 59.54 | 60.67 | 59.031 | 60.62 | 60.62 | +1.06 (+1.78%) | 50,026 |
13 Jun 2016 | USD | 60.01 | 60.17 | 59.37 | 59.56 | 59.56 | -0.88 (-1.46%) | 29,977 |