Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 59.4 | 59.8 | 57.9 | 59.7 | 59.7 | -0.25 (-0.42%) | 96,001 |
13 Jun 2017 | USD | 60.4 | 60.5 | 59.55 | 59.95 | 59.95 | -0.05 (-0.08%) | 76,017 |
12 Jun 2017 | USD | 60.2 | 61.25 | 59.2 | 60 | 60 | -0.1 (-0.17%) | 119,021 |
9 Jun 2017 | USD | 60.5 | 61.55 | 59.8 | 60.1 | 60.1 | +0.15 (+0.25%) | 177,553 |
8 Jun 2017 | USD | 57.8 | 60.85 | 57.8 | 59.95 | 59.95 | +2.2 (+3.81%) | 91,004 |
7 Jun 2017 | USD | 57 | 58.2 | 57 | 57.75 | 57.75 | +1.05 (+1.85%) | 87,147 |
6 Jun 2017 | USD | 56.4 | 57.5 | 55.65 | 56.7 | 56.7 | -0.35 (-0.61%) | 78,551 |
5 Jun 2017 | USD | 57.75 | 57.95 | 56.85 | 57.05 | 57.05 | -0.7 (-1.21%) | 79,998 |
2 Jun 2017 | USD | 57.05 | 58.2 | 57.05 | 57.75 | 57.75 | +0.3 (+0.52%) | 83,257 |
1 Jun 2017 | USD | 56.55 | 57.6 | 55.6 | 57.45 | 57.45 | +1.35 (+2.41%) | 83,405 |
31 May 2017 | USD | 57.2 | 57.2 | 55.45 | 56.1 | 56.1 | -1.05 (-1.84%) | 159,006 |
30 May 2017 | USD | 58.35 | 58.9 | 56.65 | 57.15 | 57.15 | -1.5 (-2.56%) | 68,741 |
29 May 2017 | USD | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 59 | 59.45 | 58.25 | 58.65 | 58.65 | -0.45 (-0.76%) | 78,335 |
25 May 2017 | USD | 59.45 | 59.8 | 58.75 | 59.1 | 59.1 | -0.15 (-0.25%) | 59,053 |
24 May 2017 | USD | 59.7 | 59.7 | 58.45 | 59.25 | 59.25 | -0.45 (-0.75%) | 46,757 |
23 May 2017 | USD | 57.95 | 59.95 | 57.851 | 59.7 | 59.7 | +1.75 (+3.02%) | 67,643 |
22 May 2017 | USD | 59 | 59.15 | 57.2 | 57.95 | 57.95 | -0.7 (-1.19%) | 98,996 |
19 May 2017 | USD | 59.55 | 60.45 | 58.4 | 58.65 | 58.65 | -1 (-1.68%) | 95,348 |
18 May 2017 | USD | 58.6 | 59.95 | 58.45 | 59.65 | 59.65 | +0.75 (+1.27%) | 59,586 |
17 May 2017 | USD | 59.95 | 60.5 | 57.135 | 58.9 | 58.9 | -2.65 (-4.31%) | 92,819 |
16 May 2017 | USD | 61 | 61.65 | 60.6 | 61.55 | 61.55 | +0.55 (+0.90%) | 53,536 |
15 May 2017 | USD | 59.8 | 61.1 | 59.8 | 61 | 61 | +1.2 (+2.01%) | 79,839 |
12 May 2017 | USD | 60.3 | 61.05 | 58.85 | 59.8 | 59.8 | -0.95 (-1.56%) | 101,222 |
11 May 2017 | USD | 60.1 | 60.85 | 59.35 | 60.75 | 60.75 | +0.3 (+0.50%) | 117,654 |
10 May 2017 | USD | 59.9 | 60.7 | 59.7 | 60.45 | 60.45 | +0.3 (+0.50%) | 76,716 |
9 May 2017 | USD | 61.85 | 61.91 | 59.6881 | 60.15 | 60.15 | -1.4 (-2.27%) | 105,282 |
8 May 2017 | USD | 60.6 | 61.55 | 60.2 | 61.55 | 61.55 | +0.85 (+1.40%) | 90,008 |
5 May 2017 | USD | 61.1 | 61.15 | 59.75 | 60.7 | 60.7 | 0.0 (0.0%) | 56,768 |
4 May 2017 | USD | 61.3 | 61.6 | 59.75 | 60.7 | 60.7 | -0.35 (-0.57%) | 53,547 |