Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2017 | USD | 105.54 | 105.85 | 105.26 | 105.59 | 89.8638 | +0.91 (+0.87%) | 683,985 |
11 Jul 2017 | USD | 105 | 105.21 | 104.19 | 104.68 | 89.0894 | -0.25 (-0.24%) | 1,065,709 |
10 Jul 2017 | USD | 105.53 | 105.76 | 104.9 | 104.93 | 89.3021 | -0.33 (-0.31%) | 865,696 |
7 Jul 2017 | USD | 105.36 | 105.78 | 105.15 | 105.26 | 89.583 | +0.09 (+0.09%) | 726,059 |
6 Jul 2017 | USD | 105.19 | 105.41 | 104.85 | 105.17 | 89.5064 | -0.27 (-0.26%) | 945,801 |
5 Jul 2017 | USD | 105.65 | 105.8 | 104.87 | 105.44 | 89.7362 | -0.1 (-0.09%) | 1,153,936 |
4 Jul 2017 | USD | 105.54 | 105.54 | 105.54 | 105.54 | 89.8213 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 106.05 | 106.35 | 105.44 | 105.54 | 89.8213 | -0.25 (-0.24%) | 621,628 |
30 Jun 2017 | USD | 106.22 | 106.71 | 105.73 | 105.79 | 90.034 | -0.13 (-0.12%) | 1,047,556 |
29 Jun 2017 | USD | 105.75 | 106.29 | 105.13 | 105.92 | 90.1447 | -0.32 (-0.30%) | 1,301,762 |
28 Jun 2017 | USD | 108.14 | 108.3 | 106.18 | 106.24 | 90.417 | -1.43 (-1.33%) | 1,209,785 |
27 Jun 2017 | USD | 109.02 | 109.355 | 107.5 | 107.67 | 91.634 | -1.73 (-1.58%) | 743,066 |
26 Jun 2017 | USD | 109 | 110.24 | 108.54 | 109.4 | 93.1064 | +0.51 (+0.47%) | 651,896 |
23 Jun 2017 | USD | 109.48 | 109.95 | 108.72 | 108.89 | 92.6723 | -0.69 (-0.63%) | 1,019,651 |
22 Jun 2017 | USD | 110.04 | 110.28 | 109.56 | 109.58 | 93.2596 | -0.55 (-0.50%) | 733,180 |
21 Jun 2017 | USD | 111.01 | 111.13 | 109.39 | 110.13 | 93.7277 | -0.89 (-0.80%) | 759,945 |
20 Jun 2017 | USD | 110.87 | 111.35 | 110.79 | 111.02 | 94.4851 | +0.12 (+0.11%) | 763,475 |
19 Jun 2017 | USD | 111.16 | 111.16 | 110.36 | 110.9 | 94.383 | -0.29 (-0.26%) | 756,604 |
16 Jun 2017 | USD | 110.91 | 111.24 | 110.65 | 111.19 | 94.6298 | +0.63 (+0.57%) | 1,364,240 |
15 Jun 2017 | USD | 109.67 | 110.68 | 109.2 | 110.56 | 94.0936 | +0.07 (+0.06%) | 880,845 |
14 Jun 2017 | USD | 110.1 | 110.64 | 109.96 | 110.49 | 94.034 | +1.08 (+0.99%) | 761,435 |
13 Jun 2017 | USD | 108.85 | 109.45 | 108.54 | 109.41 | 93.1149 | +0.44 (+0.40%) | 446,968 |
12 Jun 2017 | USD | 109.19 | 109.51 | 108.01 | 108.97 | 92.7404 | -0.01 (-0.01%) | 740,200 |
9 Jun 2017 | USD | 108.66 | 109.1 | 108.27 | 108.98 | 92.7489 | 0.0 (0.0%) | 807,481 |
8 Jun 2017 | USD | 110.35 | 110.67 | 108.4 | 108.98 | 92.7489 | -1.65 (-1.49%) | 1,335,220 |
7 Jun 2017 | USD | 110.45 | 110.88 | 110.08 | 110.63 | 94.1532 | +0.47 (+0.43%) | 608,309 |
6 Jun 2017 | USD | 110.53 | 110.66 | 109.97 | 110.16 | 93.7532 | -0.05 (-0.05%) | 539,838 |
5 Jun 2017 | USD | 110.61 | 110.895 | 110.08 | 110.21 | 93.7957 | -0.72 (-0.65%) | 640,754 |
2 Jun 2017 | USD | 111.18 | 111.18 | 110.29 | 110.93 | 94.4085 | +0.52 (+0.47%) | 574,503 |
1 Jun 2017 | USD | 109.38 | 110.47 | 108.88 | 110.41 | 93.966 | +0.89 (+0.81%) | 653,913 |