Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2017 | USD | 73.7 | 75.01 | 73.3 | 75.01 | 75.01 | +1.53 (+2.08%) | 264,879 |
3 Aug 2017 | USD | 73.72 | 73.86 | 73.24 | 73.48 | 73.48 | -0.16 (-0.22%) | 255,998 |
2 Aug 2017 | USD | 73.91 | 74.04 | 73.37 | 73.64 | 73.64 | +0.03 (+0.04%) | 279,222 |
1 Aug 2017 | USD | 73.19 | 73.89 | 72.96 | 73.61 | 73.61 | +0.28 (+0.38%) | 264,552 |
31 Jul 2017 | USD | 72.67 | 73.82 | 72.66 | 73.33 | 73.33 | +0.53 (+0.73%) | 281,915 |
28 Jul 2017 | USD | 73.13 | 73.25 | 72.01 | 72.8 | 72.8 | -0.87 (-1.18%) | 305,015 |
27 Jul 2017 | USD | 73.88 | 74.41 | 72.82 | 73.67 | 73.67 | +0.24 (+0.33%) | 507,317 |
26 Jul 2017 | USD | 69.4 | 73.75 | 69.12 | 73.43 | 73.43 | +5.03 (+7.35%) | 957,087 |
25 Jul 2017 | USD | 68.02 | 68.93 | 67.98 | 68.4 | 68.4 | +0.65 (+0.96%) | 365,136 |
24 Jul 2017 | USD | 67.63 | 68.11 | 67.28 | 67.75 | 67.75 | -0.03 (-0.04%) | 297,331 |
21 Jul 2017 | USD | 68.29 | 68.8 | 67.01 | 67.78 | 67.78 | -0.76 (-1.11%) | 428,611 |
20 Jul 2017 | USD | 68.85 | 69.21 | 68.02 | 68.54 | 68.54 | 0.0 (0.0%) | 335,795 |
19 Jul 2017 | USD | 69.38 | 69.57 | 68.24 | 68.54 | 68.54 | -0.84 (-1.21%) | 390,414 |
18 Jul 2017 | USD | 70.5 | 70.68 | 69.09 | 69.38 | 69.38 | -1.27 (-1.80%) | 324,463 |
17 Jul 2017 | USD | 70.5 | 70.9 | 69.65 | 70.65 | 70.65 | +0.23 (+0.33%) | 238,959 |
14 Jul 2017 | USD | 70.27 | 70.42 | 69.86 | 70.42 | 70.42 | +0.27 (+0.38%) | 265,874 |
13 Jul 2017 | USD | 70.26 | 71.31 | 69.96 | 70.15 | 70.15 | -0.01 (-0.01%) | 401,618 |
12 Jul 2017 | USD | 69.51 | 70.53 | 69.31 | 70.16 | 70.16 | +0.69 (+0.99%) | 188,232 |
11 Jul 2017 | USD | 69.27 | 69.89 | 68.72 | 69.47 | 69.47 | +0.46 (+0.67%) | 282,943 |
10 Jul 2017 | USD | 68.23 | 69.43 | 67.77 | 69.01 | 69.01 | +1.1 (+1.62%) | 304,946 |
7 Jul 2017 | USD | 67.55 | 67.93 | 67.16 | 67.91 | 67.91 | +0.25 (+0.37%) | 217,482 |
6 Jul 2017 | USD | 68.47 | 68.47 | 66.9 | 67.66 | 67.66 | -0.54 (-0.79%) | 287,766 |
5 Jul 2017 | USD | 67.77 | 68.3 | 67.58 | 68.2 | 68.2 | +0.3 (+0.44%) | 189,563 |
4 Jul 2017 | USD | 67.72 | 68.3 | 67.29 | 67.9 | 67.9 | -0.23 (-0.34%) | 203,110 |
3 Jul 2017 | USD | 67.55 | 68.43 | 67.55 | 68.13 | 68.13 | +1.21 (+1.81%) | 192,756 |
30 Jun 2017 | USD | 66.77 | 67.62 | 66.47 | 66.92 | 66.92 | +0.02 (+0.03%) | 427,147 |
29 Jun 2017 | USD | 69.2 | 69.29 | 66.78 | 66.9 | 66.9 | -1.86 (-2.71%) | 264,420 |
28 Jun 2017 | USD | 68.1 | 69.37 | 67.36 | 68.76 | 68.76 | +0.18 (+0.26%) | 262,198 |
27 Jun 2017 | USD | 69.35 | 69.47 | 68.3 | 68.58 | 68.58 | -0.87 (-1.25%) | 221,359 |
26 Jun 2017 | USD | 69.77 | 70.02 | 69.07 | 69.45 | 69.45 | -0.09 (-0.13%) | 220,253 |