Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2017 | USD | 60.17 | 60.17 | 60.13 | 60.13 | 30.065 | -0.04 (-0.07%) | 17,600 |
18 Jul 2017 | USD | 60.12 | 60.19 | 60.12 | 60.17 | 30.085 | +0.11 (+0.18%) | 29,100 |
17 Jul 2017 | USD | 60.07 | 60.08 | 60.04 | 60.06 | 30.03 | +0.03 (+0.05%) | 38,000 |
14 Jul 2017 | USD | 60.13 | 60.13 | 60.03 | 60.03 | 30.015 | +0.06 (+0.10%) | 24,500 |
13 Jul 2017 | USD | 59.99 | 60.01 | 59.91 | 59.97 | 29.985 | -0.05 (-0.08%) | 14,400 |
12 Jul 2017 | USD | 60.07 | 60.07 | 60 | 60.02 | 30.01 | +0.09 (+0.15%) | 15,300 |
11 Jul 2017 | USD | 59.85 | 59.95 | 59.85 | 59.93 | 29.965 | +0.02 (+0.03%) | 16,300 |
10 Jul 2017 | USD | 59.85 | 59.92 | 59.85 | 59.91 | 29.955 | +0.06 (+0.10%) | 10,100 |
7 Jul 2017 | USD | 59.83 | 59.88 | 59.81 | 59.85 | 29.925 | -0.03 (-0.05%) | 9,800 |
6 Jul 2017 | USD | 59.83 | 59.88 | 59.81 | 59.88 | 29.94 | -0.04 (-0.07%) | 37,600 |
5 Jul 2017 | USD | 59.85 | 59.94 | 59.85 | 59.92 | 29.96 | +0.04 (+0.07%) | 34,900 |
4 Jul 2017 | USD | 59.88 | 59.88 | 59.88 | 59.88 | 29.94 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 59.94 | 59.94 | 59.84 | 59.88 | 29.94 | -0.16 (-0.27%) | 7,200 |
30 Jun 2017 | USD | 60.1 | 60.11 | 60.03 | 60.04 | 30.02 | -0.07 (-0.12%) | 23,000 |
29 Jun 2017 | USD | 60.07 | 60.16 | 60.07 | 60.11 | 30.055 | -0.1 (-0.17%) | 61,100 |
28 Jun 2017 | USD | 60.2 | 60.21 | 60.12 | 60.21 | 30.105 | -0.02 (-0.03%) | 293,600 |
27 Jun 2017 | USD | 60.22 | 60.23 | 60.12 | 60.23 | 30.115 | -0.08 (-0.13%) | 68,300 |
26 Jun 2017 | USD | 60.27 | 60.34 | 60.25 | 60.31 | 30.155 | +0.05 (+0.08%) | 11,400 |
23 Jun 2017 | USD | 60.28 | 60.3 | 60.25 | 60.26 | 30.13 | -0.02 (-0.03%) | 15,500 |
22 Jun 2017 | USD | 60.25 | 60.3 | 60.22 | 60.28 | 30.14 | +0.03 (+0.05%) | 33,400 |
21 Jun 2017 | USD | 60.22 | 60.25 | 60.22 | 60.25 | 30.125 | +0.03 (+0.05%) | 4,500 |
20 Jun 2017 | USD | 60.18 | 60.26 | 60.17 | 60.22 | 30.11 | +0.03 (+0.05%) | 16,400 |
19 Jun 2017 | USD | 60.21 | 60.26 | 60.17 | 60.19 | 30.095 | -0.07 (-0.12%) | 7,600 |
16 Jun 2017 | USD | 60.25 | 60.3 | 60.25 | 60.26 | 30.13 | +0.03 (+0.05%) | 20,400 |
15 Jun 2017 | USD | 60.25 | 60.25 | 60.21 | 60.23 | 30.115 | -0.09 (-0.15%) | 24,100 |
14 Jun 2017 | USD | 60.37 | 60.44 | 60.22 | 60.32 | 30.16 | +0.16 (+0.27%) | 12,200 |
13 Jun 2017 | USD | 60.16 | 60.21 | 60.14 | 60.16 | 30.08 | -0.03 (-0.05%) | 23,400 |
12 Jun 2017 | USD | 60.13 | 60.23 | 60.13 | 60.19 | 30.095 | +0.03 (+0.05%) | 140,600 |
9 Jun 2017 | USD | 60.16 | 60.22 | 60.12 | 60.16 | 30.08 | -0.06 (-0.10%) | 24,000 |
8 Jun 2017 | USD | 60.2 | 60.24 | 60.16 | 60.22 | 30.11 | -0.03 (-0.05%) | 17,000 |