Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2017 | USD | 70.02 | 70.12 | 69.1 | 69.54 | 69.54 | -0.56 (-0.80%) | 279,866 |
22 Jun 2017 | USD | 70.76 | 70.79 | 69.8 | 70.1 | 70.1 | -0.54 (-0.76%) | 256,213 |
21 Jun 2017 | USD | 69.68 | 70.76 | 68.98 | 70.64 | 70.64 | +0.9 (+1.29%) | 183,759 |
20 Jun 2017 | USD | 69.25 | 70.55 | 68.91 | 69.74 | 69.74 | +0.9 (+1.31%) | 264,515 |
19 Jun 2017 | USD | 68.25 | 68.96 | 67.96 | 68.84 | 68.84 | +1.06 (+1.56%) | 188,915 |
16 Jun 2017 | USD | 67.56 | 68.1 | 67.45 | 67.78 | 67.78 | +0.46 (+0.68%) | 292,451 |
15 Jun 2017 | USD | 67.81 | 67.88 | 66.99 | 67.32 | 67.32 | -0.49 (-0.72%) | 180,272 |
14 Jun 2017 | USD | 67.41 | 68.45 | 67.41 | 67.81 | 67.81 | +0.43 (+0.64%) | 252,565 |
13 Jun 2017 | USD | 67.8 | 67.8 | 67.01 | 67.38 | 67.38 | -0.05 (-0.07%) | 262,323 |
12 Jun 2017 | USD | 68.03 | 68.17 | 67.25 | 67.43 | 67.43 | -1.34 (-1.95%) | 323,362 |
9 Jun 2017 | USD | 68.13 | 69.22 | 68 | 68.77 | 68.77 | +0.63 (+0.92%) | 312,867 |
8 Jun 2017 | USD | 67.31 | 68.29 | 67.18 | 68.14 | 68.14 | +0.77 (+1.14%) | 272,285 |
7 Jun 2017 | USD | 67.19 | 67.48 | 67.04 | 67.37 | 67.37 | +0.16 (+0.24%) | 184,576 |
6 Jun 2017 | USD | 67 | 67.3 | 66.51 | 67.21 | 67.21 | -4.14 (-5.80%) | 258,763 |
5 Jun 2017 | USD | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | +3.95 (+5.86%) | 0 |
2 Jun 2017 | USD | 67.7 | 68.09 | 67.2 | 67.4 | 67.4 | -0.07 (-0.10%) | 297,767 |
1 Jun 2017 | USD | 65.69 | 67.66 | 65.13 | 67.47 | 67.47 | +1.61 (+2.44%) | 392,517 |
31 May 2017 | USD | 64.16 | 66.12 | 63.96 | 65.86 | 65.86 | +1.78 (+2.78%) | 587,792 |
30 May 2017 | USD | 63.77 | 64.2 | 63.47 | 64.08 | 64.08 | +0.03 (+0.05%) | 317,785 |
29 May 2017 | USD | 63.98 | 64.12 | 63.72 | 64.05 | 64.05 | 0.0 (0.0%) | 102,401 |
26 May 2017 | USD | 63.45 | 64.05 | 63.14 | 64.05 | 64.05 | +0.63 (+0.99%) | 274,502 |
25 May 2017 | USD | 64.84 | 64.84 | 63.32 | 63.42 | 63.42 | -1.01 (-1.57%) | 259,082 |
24 May 2017 | USD | 64.7 | 64.8 | 63.83 | 64.43 | 64.43 | -0.54 (-0.83%) | 470,511 |
23 May 2017 | USD | 65.2 | 65.5 | 64.39 | 64.97 | 64.97 | -0.03 (-0.05%) | 729,655 |
22 May 2017 | USD | 65.58 | 65.58 | 64.89 | 65 | 65 | -0.56 (-0.85%) | 154,513 |
19 May 2017 | USD | 63.53 | 65.79 | 63.46 | 65.56 | 65.56 | +2.24 (+3.54%) | 352,275 |
18 May 2017 | USD | 63 | 63.33 | 62.1 | 63.32 | 63.32 | +0.2 (+0.32%) | 384,036 |
17 May 2017 | USD | 64.27 | 64.74 | 63.06 | 63.12 | 63.12 | -1.66 (-2.56%) | 255,504 |
16 May 2017 | USD | 64.4 | 64.85 | 64.27 | 64.78 | 64.78 | +0.42 (+0.65%) | 196,316 |
15 May 2017 | USD | 64.79 | 64.85 | 64.31 | 64.36 | 64.36 | -0.09 (-0.14%) | 235,332 |