Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2016 | USD | 82.65 | 83.93 | 82.35 | 83.41 | 83.41 | +0.76 (+0.92%) | 3,473,610 |
28 Jun 2016 | USD | 79.7 | 82.65 | 78.63 | 82.65 | 82.65 | +3.65 (+4.62%) | 2,848,260 |
27 Jun 2016 | USD | 81.15 | 82.24 | 78.54 | 79 | 79 | -2.06 (-2.54%) | 1,868,500 |
24 Jun 2016 | USD | 79.77 | 81.4 | 78.08 | 81.06 | 81.06 | -0.49 (-0.60%) | 5,649,200 |
23 Jun 2016 | USD | 81.62 | 82.5 | 81.19 | 81.55 | 81.55 | -0.12 (-0.15%) | 1,491,790 |
22 Jun 2016 | USD | 80.6 | 82.69 | 80.02 | 81.67 | 81.67 | +1.27 (+1.58%) | 3,440,290 |
21 Jun 2016 | USD | 79.96 | 80.9 | 79.18 | 80.4 | 80.4 | +0.16 (+0.20%) | 1,296,480 |
20 Jun 2016 | USD | 79.84 | 80.68 | 78.84 | 80.24 | 80.24 | +0.34 (+0.43%) | 1,282,300 |
17 Jun 2016 | USD | 79.49 | 80.37 | 78.5 | 79.9 | 79.9 | +1.15 (+1.46%) | 2,496,960 |
16 Jun 2016 | USD | 78.3 | 79.09 | 77.5 | 78.75 | 78.75 | -0.26 (-0.33%) | 1,936,700 |
15 Jun 2016 | USD | 79.49 | 79.65 | 77.74 | 79.01 | 79.01 | -0.19 (-0.24%) | 2,550,900 |
14 Jun 2016 | USD | 77 | 79.3 | 76.26 | 79.2 | 79.2 | +1.5 (+1.93%) | 2,611,080 |
13 Jun 2016 | USD | 77.7 | 77.7 | 77.7 | 77.7 | 77.7 | 0.0 (0.0%) | 0 |
10 Jun 2016 | USD | 77.9 | 79.45 | 75.53 | 77.7 | 77.7 | -2.81 (-3.49%) | 7,783,060 |
9 Jun 2016 | USD | 80 | 80.96 | 79.5 | 80.51 | 80.51 | +0.52 (+0.65%) | 2,563,950 |
8 Jun 2016 | USD | 81.02 | 82.24 | 79.64 | 79.99 | 79.99 | -1.03 (-1.27%) | 3,159,900 |
7 Jun 2016 | USD | 81.3 | 81.7 | 80.6 | 81.02 | 81.02 | +0.29 (+0.36%) | 3,934,640 |
6 Jun 2016 | USD | 80.9 | 81.45 | 80.36 | 80.73 | 80.73 | +0.28 (+0.35%) | 3,115,530 |
3 Jun 2016 | USD | 81.48 | 82.04 | 79.05 | 80.45 | 80.45 | -0.73 (-0.90%) | 3,165,520 |
2 Jun 2016 | USD | 84.4 | 84.4 | 80.12 | 81.18 | 81.18 | -2.82 (-3.36%) | 3,822,160 |
1 Jun 2016 | USD | 85.25 | 86.47 | 83.04 | 84 | 84 | -1.99 (-2.31%) | 2,091,430 |
31 May 2016 | USD | 85.5 | 86.5 | 84.13 | 85.99 | 85.99 | +0.34 (+0.40%) | 2,287,050 |
30 May 2016 | USD | 85.9 | 85.9 | 84.88 | 85.65 | 85.65 | +0.25 (+0.29%) | 841,600 |
27 May 2016 | USD | 84.3 | 86.12 | 84.3 | 85.4 | 85.4 | +0.76 (+0.90%) | 1,037,240 |
26 May 2016 | USD | 84.8 | 86.08 | 83.73 | 84.64 | 84.64 | +0.08 (+0.09%) | 2,351,960 |
25 May 2016 | USD | 83.12 | 85.1 | 83.1 | 84.56 | 84.56 | +1.51 (+1.82%) | 1,938,440 |
24 May 2016 | USD | 82.43 | 83.72 | 82.4 | 83.05 | 83.05 | +0.25 (+0.30%) | 1,620,750 |
23 May 2016 | USD | 84.82 | 84.98 | 82.11 | 82.8 | 82.8 | -2.18 (-2.57%) | 2,841,890 |
20 May 2016 | USD | 84.46 | 85.4 | 84 | 84.98 | 84.98 | +0.86 (+1.02%) | 1,108,090 |
19 May 2016 | USD | 86.19 | 86.19 | 84.02 | 84.12 | 84.12 | -2.08 (-2.41%) | 1,725,810 |