Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2015 | USD | 60.08 | 60.14 | 60.03 | 60.07 | 30.035 | -0.02 (-0.03%) | 19,800 |
15 Sep 2015 | USD | 60.24 | 60.24 | 60.06 | 60.09 | 30.045 | -0.21 (-0.35%) | 42,800 |
14 Sep 2015 | USD | 60.33 | 60.33 | 60.24 | 60.3 | 30.15 | +0.02 (+0.03%) | 22,700 |
11 Sep 2015 | USD | 60.25 | 60.3 | 60.2 | 60.28 | 30.14 | +0.08 (+0.13%) | 38,300 |
10 Sep 2015 | USD | 60.18 | 60.22 | 60.12 | 60.2 | 30.1 | -0.02 (-0.03%) | 136,200 |
9 Sep 2015 | USD | 60.12 | 60.36 | 60.11 | 60.22 | 30.11 | +0.02 (+0.03%) | 86,200 |
8 Sep 2015 | USD | 60.23 | 60.25 | 60.18 | 60.2 | 30.1 | -0.1 (-0.17%) | 51,200 |
7 Sep 2015 | USD | 60.3 | 60.3 | 60.3 | 60.3 | 30.15 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 60.23 | 60.36 | 60.23 | 60.3 | 30.15 | +0.05 (+0.08%) | 21,200 |
3 Sep 2015 | USD | 60.18 | 60.29 | 60.18 | 60.25 | 30.125 | +0.02 (+0.03%) | 159,600 |
2 Sep 2015 | USD | 60.13 | 60.28 | 60.13 | 60.23 | 30.115 | -0.07 (-0.12%) | 24,100 |
1 Sep 2015 | USD | 60.24 | 60.3 | 60.14 | 60.3 | 30.15 | +0.07 (+0.12%) | 53,100 |
31 Aug 2015 | USD | 60.22 | 60.35 | 60.18 | 60.23 | 30.115 | +0.01 (+0.02%) | 31,600 |
28 Aug 2015 | USD | 60.4 | 60.4 | 60.19 | 60.22 | 30.11 | -0.11 (-0.18%) | 15,500 |
27 Aug 2015 | USD | 60.04 | 60.5 | 60.04 | 60.33 | 30.165 | +0.03 (+0.05%) | 24,900 |
26 Aug 2015 | USD | 60.35 | 60.48 | 60.08 | 60.3 | 30.15 | -0.12 (-0.20%) | 98,600 |
25 Aug 2015 | USD | 60.4 | 60.56 | 60.34 | 60.42 | 30.21 | -0.01 (-0.02%) | 56,700 |
24 Aug 2015 | USD | 61.05 | 64.83 | 59.32 | 60.43 | 30.215 | -0.04 (-0.07%) | 216,500 |
21 Aug 2015 | USD | 60.37 | 60.62 | 60.37 | 60.47 | 30.235 | +0.15 (+0.25%) | 104,600 |
20 Aug 2015 | USD | 60.38 | 60.52 | 60.3 | 60.32 | 30.16 | +0.03 (+0.05%) | 19,500 |
19 Aug 2015 | USD | 60.14 | 61.55 | 59.91 | 60.29 | 30.145 | +0.14 (+0.23%) | 25,800 |
18 Aug 2015 | USD | 60.13 | 60.35 | 60.13 | 60.15 | 30.075 | -0.04 (-0.07%) | 13,800 |
17 Aug 2015 | USD | 60.26 | 60.37 | 60.15 | 60.19 | 30.095 | +0.03 (+0.05%) | 29,700 |
14 Aug 2015 | USD | 60.16 | 60.3 | 60.07 | 60.16 | 30.08 | -0.03 (-0.05%) | 15,900 |
13 Aug 2015 | USD | 60.22 | 60.35 | 60.17 | 60.19 | 30.095 | -0.12 (-0.20%) | 12,800 |
12 Aug 2015 | USD | 60.3 | 60.6 | 60.25 | 60.31 | 30.155 | 0.0 (0.0%) | 121,000 |
11 Aug 2015 | USD | 60.28 | 60.44 | 60.22 | 60.31 | 30.155 | +0.24 (+0.40%) | 248,700 |
10 Aug 2015 | USD | 60.09 | 60.26 | 60.06 | 60.07 | 30.035 | -0.08 (-0.13%) | 19,700 |
7 Aug 2015 | USD | 60.16 | 60.19 | 60.12 | 60.15 | 30.075 | -0.03 (-0.05%) | 33,100 |
6 Aug 2015 | USD | 60.13 | 60.29 | 60.02 | 60.18 | 30.09 | +0.13 (+0.22%) | 17,600 |