Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | USD | 80.25 | 81.7 | 80.25 | 80.85 | 80.85 | +0.25 (+0.31%) | 250,519 |
7 Aug 2017 | USD | 80.7 | 80.85 | 79.85 | 80.6 | 80.6 | +0.2 (+0.25%) | 235,008 |
4 Aug 2017 | USD | 81 | 81.35 | 80.3 | 80.4 | 80.4 | +0.05 (+0.06%) | 316,650 |
3 Aug 2017 | USD | 80.15 | 80.75 | 79.9 | 80.35 | 80.35 | -0.15 (-0.19%) | 242,651 |
2 Aug 2017 | USD | 81 | 81.2 | 80.1 | 80.5 | 80.5 | -0.55 (-0.68%) | 218,839 |
1 Aug 2017 | USD | 81.35 | 81.35 | 80.2 | 81.05 | 81.05 | +0.2 (+0.25%) | 197,953 |
31 Jul 2017 | USD | 80.4 | 81.2 | 80.05 | 80.85 | 80.85 | +0.8 (+1.00%) | 221,311 |
28 Jul 2017 | USD | 80.5 | 80.5 | 79.8 | 80.05 | 80.05 | -0.55 (-0.68%) | 291,943 |
27 Jul 2017 | USD | 80.75 | 81.3 | 80.2 | 80.6 | 80.6 | +0.15 (+0.19%) | 538,727 |
26 Jul 2017 | USD | 82.2 | 82.2 | 80.2 | 80.45 | 80.45 | -1.45 (-1.77%) | 312,768 |
25 Jul 2017 | USD | 81.8 | 82 | 80.7 | 81.9 | 81.9 | +1.7 (+2.12%) | 367,289 |
24 Jul 2017 | USD | 79.7 | 80.8 | 79.7 | 80.2 | 80.2 | +0.45 (+0.56%) | 287,065 |
21 Jul 2017 | USD | 83.1 | 83.1 | 79.375 | 79.75 | 79.75 | -1.6 (-1.97%) | 447,488 |
20 Jul 2017 | USD | 80.85 | 81.45 | 79.9501 | 81.35 | 81.35 | +0.7 (+0.87%) | 321,943 |
19 Jul 2017 | USD | 81.05 | 81.5 | 80.1 | 80.65 | 80.65 | -0.25 (-0.31%) | 279,998 |
18 Jul 2017 | USD | 80.35 | 81 | 79.675 | 80.9 | 80.9 | +0.1 (+0.12%) | 279,932 |
17 Jul 2017 | USD | 81 | 81.25 | 80.4 | 80.8 | 80.8 | -0.25 (-0.31%) | 342,589 |
14 Jul 2017 | USD | 81.05 | 81.55 | 80.45 | 81.05 | 81.05 | -0.8 (-0.98%) | 260,445 |
13 Jul 2017 | USD | 82.25 | 82.55 | 81.4 | 81.85 | 81.85 | -0.1 (-0.12%) | 189,235 |
12 Jul 2017 | USD | 82.15 | 82.61 | 81.35 | 81.95 | 81.95 | -0.15 (-0.18%) | 283,539 |
11 Jul 2017 | USD | 82.15 | 82.275 | 81.25 | 82.1 | 82.1 | +0.1 (+0.12%) | 303,165 |
10 Jul 2017 | USD | 81.9 | 82.5 | 81.4 | 82 | 82 | -0.2 (-0.24%) | 288,805 |
7 Jul 2017 | USD | 82.25 | 82.35 | 81 | 82.2 | 82.2 | +0.4 (+0.49%) | 221,413 |
6 Jul 2017 | USD | 82.5 | 82.8 | 81.45 | 81.8 | 81.8 | -0.75 (-0.91%) | 289,156 |
5 Jul 2017 | USD | 82.7 | 83.15 | 81.35 | 82.55 | 82.55 | +0.1 (+0.12%) | 303,549 |
4 Jul 2017 | USD | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 82 | 82.85 | 81.65 | 82.45 | 82.45 | +0.95 (+1.17%) | 250,078 |
30 Jun 2017 | USD | 82.05 | 82.1 | 80.9 | 81.5 | 81.5 | -0.3 (-0.37%) | 313,175 |
29 Jun 2017 | USD | 81.25 | 81.95 | 80.575 | 81.8 | 81.8 | +2.2 (+2.76%) | 467,812 |
28 Jun 2017 | USD | 79.1 | 80.05 | 79.05 | 79.6 | 79.6 | +0.85 (+1.08%) | 388,545 |