Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | USD | 82.88 | 82.9 | 81.76 | 82.09 | 82.09 | -0.18 (-0.22%) | 397,700 |
22 Aug 2016 | USD | 81.42 | 83.25 | 81.03 | 82.27 | 82.27 | -0.28 (-0.34%) | 330,100 |
19 Aug 2016 | USD | 83.19 | 83.74 | 82.05 | 82.55 | 82.55 | -1.7 (-2.02%) | 618,900 |
18 Aug 2016 | USD | 84.09 | 85.3 | 83.31 | 84.25 | 84.25 | +0.51 (+0.61%) | 526,400 |
17 Aug 2016 | USD | 82.58 | 84.48 | 81.25 | 83.74 | 83.74 | +0.29 (+0.35%) | 964,700 |
16 Aug 2016 | USD | 83.5 | 85.17 | 82.63 | 83.45 | 83.45 | +0.7 (+0.85%) | 685,800 |
15 Aug 2016 | USD | 82.08 | 83.46 | 81.5 | 82.75 | 82.75 | +0.67 (+0.82%) | 434,700 |
12 Aug 2016 | USD | 80.05 | 82.47 | 79.51 | 82.08 | 82.08 | +2.07 (+2.59%) | 598,400 |
11 Aug 2016 | USD | 78.99 | 80.45 | 77.87 | 80.01 | 80.01 | +1.29 (+1.64%) | 660,700 |
10 Aug 2016 | USD | 78.77 | 79.42 | 77.99 | 78.72 | 78.72 | +0.15 (+0.19%) | 398,300 |
9 Aug 2016 | USD | 76.5 | 78.64 | 76.5 | 78.57 | 78.57 | +2.1 (+2.75%) | 453,200 |
8 Aug 2016 | USD | 74.89 | 77.97 | 74.84 | 76.47 | 76.47 | +1.5 (+2.00%) | 741,600 |
5 Aug 2016 | USD | 76.11 | 76.93 | 72.5 | 74.97 | 74.97 | -1.51 (-1.97%) | 779,800 |
4 Aug 2016 | USD | 69.19 | 76.86 | 69.19 | 76.48 | 76.48 | +10.82 (+16.48%) | 1,612,900 |
3 Aug 2016 | USD | 63.27 | 66.13 | 62.68 | 65.66 | 65.66 | +0.9 (+1.39%) | 523,200 |
2 Aug 2016 | USD | 67.83 | 67.87 | 64.51 | 64.76 | 64.76 | -2.86 (-4.23%) | 321,600 |
1 Aug 2016 | USD | 66.73 | 67.62 | 65.84 | 67.62 | 67.62 | +0.62 (+0.93%) | 564,600 |
29 Jul 2016 | USD | 67.41 | 68.23 | 65.67 | 67 | 67 | -0.29 (-0.43%) | 439,000 |
28 Jul 2016 | USD | 67.65 | 67.97 | 67.26 | 67.29 | 67.29 | -0.39 (-0.58%) | 187,000 |
27 Jul 2016 | USD | 67.35 | 68.07 | 66.97 | 67.68 | 67.68 | +0.81 (+1.21%) | 403,600 |
26 Jul 2016 | USD | 67.06 | 67.42 | 66.33 | 66.87 | 66.87 | -0.03 (-0.04%) | 378,400 |
25 Jul 2016 | USD | 67.27 | 67.55 | 66.33 | 66.9 | 66.9 | -0.3 (-0.45%) | 260,800 |
22 Jul 2016 | USD | 66.49 | 67.46 | 66.41 | 67.2 | 67.2 | +1.1 (+1.66%) | 198,600 |
21 Jul 2016 | USD | 66.41 | 67.62 | 65.72 | 66.1 | 66.1 | -0.96 (-1.43%) | 446,200 |
20 Jul 2016 | USD | 67.21 | 68.58 | 65.8 | 67.06 | 67.06 | +0.54 (+0.81%) | 540,200 |
19 Jul 2016 | USD | 67.06 | 67.27 | 65.99 | 66.52 | 66.52 | +0.61 (+0.93%) | 588,400 |
18 Jul 2016 | USD | 65 | 66.29 | 64.37 | 65.91 | 65.91 | +0.65 (+1.00%) | 406,700 |
15 Jul 2016 | USD | 65.03 | 65.93 | 63.95 | 65.26 | 65.26 | 0.0 (0.0%) | 453,500 |
14 Jul 2016 | USD | 65.41 | 66.6 | 64.17 | 65.26 | 65.26 | +0.97 (+1.51%) | 857,000 |
13 Jul 2016 | USD | 62.99 | 64.81 | 62.69 | 64.29 | 64.29 | +1.51 (+2.41%) | 504,700 |