Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | USD | 129.23 | 129.43 | 126.68 | 127.1 | 127.1 | -1.69 (-1.31%) | 299,600 |
24 Jul 2017 | USD | 129.82 | 130.67 | 128.39 | 128.79 | 128.79 | -1.2 (-0.92%) | 349,800 |
21 Jul 2017 | USD | 129.59 | 130.57 | 128.29 | 129.99 | 129.99 | +0.52 (+0.40%) | 260,200 |
20 Jul 2017 | USD | 128.52 | 130.58 | 127.02 | 129.47 | 129.47 | +1.52 (+1.19%) | 304,200 |
19 Jul 2017 | USD | 130.71 | 131.41 | 127.79 | 127.95 | 127.95 | -1.95 (-1.50%) | 556,000 |
18 Jul 2017 | USD | 132.87 | 133.49 | 129.65 | 129.9 | 129.9 | -3.24 (-2.43%) | 471,200 |
17 Jul 2017 | USD | 131.87 | 133.7 | 131.35 | 133.14 | 133.14 | +1.84 (+1.40%) | 297,100 |
14 Jul 2017 | USD | 131 | 131.86 | 129.83 | 131.3 | 131.3 | +0.68 (+0.52%) | 513,600 |
13 Jul 2017 | USD | 129 | 131.74 | 128.92 | 130.62 | 130.62 | +1.53 (+1.19%) | 587,200 |
12 Jul 2017 | USD | 126.04 | 131.07 | 125.99 | 129.09 | 129.09 | +4.25 (+3.40%) | 827,100 |
11 Jul 2017 | USD | 123.75 | 126.79 | 122.77 | 124.84 | 124.84 | +1.08 (+0.87%) | 608,000 |
10 Jul 2017 | USD | 123.33 | 124.23 | 122.68 | 123.76 | 123.76 | +0.41 (+0.33%) | 370,300 |
7 Jul 2017 | USD | 120.4 | 124.45 | 120.35 | 123.35 | 123.35 | +2.64 (+2.19%) | 478,600 |
6 Jul 2017 | USD | 119.17 | 122.98 | 118.87 | 120.71 | 120.71 | +1 (+0.84%) | 981,200 |
5 Jul 2017 | USD | 117.13 | 119.72 | 116.54 | 119.71 | 119.71 | +2.42 (+2.06%) | 338,300 |
4 Jul 2017 | USD | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 118.05 | 118.19 | 116.54 | 117.29 | 117.29 | +0.29 (+0.25%) | 115,200 |
30 Jun 2017 | USD | 118 | 118 | 115.56 | 117 | 117 | -0.21 (-0.18%) | 251,300 |
29 Jun 2017 | USD | 116.25 | 118.14 | 115.5 | 117.21 | 117.21 | +0.95 (+0.82%) | 337,100 |
28 Jun 2017 | USD | 115.72 | 117 | 115.31 | 116.26 | 116.26 | +1.05 (+0.91%) | 247,200 |
27 Jun 2017 | USD | 114.21 | 116.44 | 114.21 | 115.21 | 115.21 | +0.27 (+0.23%) | 214,500 |
26 Jun 2017 | USD | 114.18 | 116.95 | 114.18 | 114.94 | 114.94 | +1.09 (+0.96%) | 262,200 |
23 Jun 2017 | USD | 113.24 | 114.4 | 112.29 | 113.85 | 113.85 | +0.76 (+0.67%) | 444,100 |
22 Jun 2017 | USD | 115.2 | 115.2 | 112.33 | 113.09 | 113.09 | -1.25 (-1.09%) | 304,100 |
21 Jun 2017 | USD | 115.07 | 115.84 | 113.89 | 114.34 | 114.34 | -0.11 (-0.10%) | 194,900 |
20 Jun 2017 | USD | 117.88 | 118.04 | 113.65 | 114.45 | 114.45 | -3.61 (-3.06%) | 345,900 |
19 Jun 2017 | USD | 113.96 | 119.11 | 113.09 | 118.06 | 118.06 | +5.43 (+4.82%) | 392,800 |
16 Jun 2017 | USD | 112.46 | 113.14 | 112.05 | 112.63 | 112.63 | -0.1 (-0.09%) | 270,800 |
15 Jun 2017 | USD | 111.37 | 113.29 | 110.54 | 112.73 | 112.73 | -0.72 (-0.63%) | 203,300 |
14 Jun 2017 | USD | 115.21 | 115.21 | 112.62 | 113.45 | 113.45 | -0.72 (-0.63%) | 301,300 |