Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2015 | USD | 83.75 | 84 | 83.05 | 83.25 | 83.25 | -0.25 (-0.30%) | 7,722 |
9 Jul 2015 | USD | 82.7 | 83.65 | 82.7 | 83.5 | 83.5 | +0.6 (+0.72%) | 6,007 |
8 Jul 2015 | USD | 81.95 | 82.9 | 81.05 | 82.9 | 82.9 | +0.9 (+1.10%) | 6,375 |
7 Jul 2015 | USD | 81.05 | 82 | 81 | 82 | 82 | +0.9 (+1.11%) | 2,642 |
6 Jul 2015 | USD | 80.95 | 81.35 | 79.5 | 81.1 | 81.1 | +0.7 (+0.87%) | 8,503 |
3 Jul 2015 | USD | 82 | 82 | 80.25 | 80.4 | 80.4 | -1.3 (-1.59%) | 29,285 |
2 Jul 2015 | USD | 83.95 | 83.95 | 81.7 | 81.7 | 81.7 | -2.3 (-2.74%) | 10,595 |
1 Jul 2015 | USD | 83.2 | 84.2 | 83.2 | 84 | 84 | +0.5 (+0.60%) | 5,598 |
30 Jun 2015 | USD | 82.55 | 84 | 82.5 | 83.5 | 83.5 | +0.75 (+0.91%) | 7,733 |
29 Jun 2015 | USD | 83 | 83.75 | 82.75 | 82.75 | 82.75 | -0.75 (-0.90%) | 5,743 |
26 Jun 2015 | USD | 82.35 | 83.5 | 82.1 | 83.5 | 83.5 | +0.6 (+0.72%) | 6,429 |
25 Jun 2015 | USD | 82.05 | 82.95 | 82 | 82.9 | 82.9 | -0.05 (-0.06%) | 5,136 |
24 Jun 2015 | USD | 82.1 | 82.95 | 82 | 82.95 | 82.95 | +0.95 (+1.16%) | 5,108 |
23 Jun 2015 | USD | 81.8 | 82.5 | 81.5 | 82 | 82 | +0.2 (+0.24%) | 4,814 |
22 Jun 2015 | USD | 81.8 | 82.7 | 81.8 | 81.8 | 81.8 | -0.8 (-0.97%) | 14,016 |
19 Jun 2015 | USD | 83.85 | 83.95 | 82.6 | 82.6 | 82.6 | -1.2 (-1.43%) | 8,933 |
18 Jun 2015 | USD | 83.35 | 84.5 | 83.3 | 83.8 | 83.8 | +0.5 (+0.60%) | 8,581 |
17 Jun 2015 | USD | 83.85 | 84 | 83.3 | 83.3 | 83.3 | -0.65 (-0.77%) | 5,656 |
16 Jun 2015 | USD | 83.45 | 83.95 | 83.3 | 83.95 | 83.95 | 0.0 (0.0%) | 2,594 |
15 Jun 2015 | USD | 83.25 | 83.95 | 83.25 | 83.95 | 83.95 | +0.65 (+0.78%) | 3,052 |
12 Jun 2015 | USD | 84.9 | 85.3 | 83.3 | 83.3 | 83.3 | -1.9 (-2.23%) | 14,422 |
11 Jun 2015 | USD | 85 | 85.2 | 84.05 | 85.2 | 85.2 | 0.0 (0.0%) | 11,067 |
10 Jun 2015 | USD | 83.15 | 85.2 | 83.1 | 85.2 | 85.2 | +1.55 (+1.85%) | 26,060 |
9 Jun 2015 | USD | 83.7 | 83.7 | 83 | 83.65 | 83.65 | -0.35 (-0.42%) | 0 |
8 Jun 2015 | USD | 84.15 | 84.65 | 84 | 84 | 84 | -0.7 (-0.83%) | 0 |
5 Jun 2015 | USD | 84.6 | 84.7 | 84.1 | 84.7 | 84.7 | +0.05 (+0.06%) | 3,323 |
4 Jun 2015 | USD | 84.75 | 84.75 | 84 | 84.65 | 84.65 | -0.1 (-0.12%) | 7,731 |
3 Jun 2015 | USD | 83.7 | 84.8 | 83.6 | 84.75 | 84.75 | +0.35 (+0.41%) | 12,330 |
2 Jun 2015 | USD | 83.7 | 84.45 | 83.4 | 84.4 | 84.4 | +0.4 (+0.48%) | 7,147 |
1 Jun 2015 | USD | 83.05 | 84.45 | 82.5 | 84 | 84 | +1.3 (+1.57%) | 13,571 |