Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | USD | 78.71 | 79.86 | 78.67 | 79.6 | 79.6 | +0.8 (+1.02%) | 519,793 |
29 Aug 2017 | USD | 78.14 | 78.9889 | 78 | 78.8 | 78.8 | +0.01 (+0.01%) | 807,812 |
28 Aug 2017 | USD | 78.83 | 79.03 | 78.47 | 78.79 | 78.79 | +0.3 (+0.38%) | 751,312 |
25 Aug 2017 | USD | 78.75 | 79.36 | 78.43 | 78.49 | 78.49 | -0.06 (-0.08%) | 873,155 |
24 Aug 2017 | USD | 78.68 | 78.78 | 77.91 | 78.55 | 78.55 | +0.02 (+0.03%) | 586,380 |
23 Aug 2017 | USD | 78.57 | 78.94 | 78.51 | 78.53 | 78.53 | -0.31 (-0.39%) | 639,817 |
22 Aug 2017 | USD | 78.22 | 78.94 | 77.89 | 78.84 | 78.84 | +0.89 (+1.14%) | 741,884 |
21 Aug 2017 | USD | 77.32 | 78.015 | 77.16 | 77.95 | 77.95 | +0.73 (+0.95%) | 812,017 |
18 Aug 2017 | USD | 76.83 | 78.005 | 76.71 | 77.22 | 77.22 | +0.46 (+0.60%) | 1,174,012 |
17 Aug 2017 | USD | 76.72 | 79.66 | 76.6125 | 76.76 | 76.76 | -2.33 (-2.95%) | 1,816,428 |
16 Aug 2017 | USD | 78.31 | 79.45 | 78.06 | 79.09 | 79.09 | +0.86 (+1.10%) | 928,556 |
15 Aug 2017 | USD | 77.49 | 78.97 | 76.95 | 78.23 | 78.23 | +0.95 (+1.23%) | 959,561 |
14 Aug 2017 | USD | 76.86 | 77.495 | 76.83 | 77.28 | 77.28 | +1.01 (+1.32%) | 801,067 |
11 Aug 2017 | USD | 76 | 76.5 | 75.63 | 76.27 | 76.27 | +0.62 (+0.82%) | 591,969 |
10 Aug 2017 | USD | 76.56 | 76.6952 | 75.59 | 75.65 | 75.65 | -1.2 (-1.56%) | 1,003,312 |
9 Aug 2017 | USD | 76.45 | 77.05 | 76.2288 | 76.85 | 76.85 | +0.03 (+0.04%) | 637,227 |
8 Aug 2017 | USD | 77.13 | 77.55 | 76.75 | 76.82 | 76.82 | -0.33 (-0.43%) | 871,638 |
7 Aug 2017 | USD | 76.69 | 77.22 | 76.48 | 77.15 | 77.15 | +0.54 (+0.70%) | 506,025 |
4 Aug 2017 | USD | 76.06 | 76.64 | 75.82 | 76.61 | 76.61 | +0.51 (+0.67%) | 1,125,553 |
3 Aug 2017 | USD | 76.11 | 76.28 | 75.53 | 76.1 | 76.1 | +0.06 (+0.08%) | 724,882 |
2 Aug 2017 | USD | 76.96 | 76.96 | 75.63 | 76.04 | 76.04 | -0.73 (-0.95%) | 690,006 |
1 Aug 2017 | USD | 76.9 | 76.9 | 76.37 | 76.77 | 76.77 | +0.2 (+0.26%) | 661,020 |
31 Jul 2017 | USD | 76.6 | 76.89 | 76.08 | 76.57 | 76.57 | +0.14 (+0.18%) | 579,661 |
28 Jul 2017 | USD | 76.23 | 76.68 | 75.98 | 76.43 | 76.43 | +0.07 (+0.09%) | 352,122 |
27 Jul 2017 | USD | 76.85 | 77.29 | 75.61 | 76.36 | 76.36 | -0.33 (-0.43%) | 748,165 |
26 Jul 2017 | USD | 76.57 | 77.25 | 76.47 | 76.69 | 76.69 | +0.29 (+0.38%) | 416,973 |
25 Jul 2017 | USD | 76.3 | 76.97 | 76.185 | 76.4 | 76.4 | +0.06 (+0.08%) | 844,991 |
24 Jul 2017 | USD | 75.95 | 76.36 | 75.81 | 76.34 | 76.34 | +0.43 (+0.57%) | 687,691 |
21 Jul 2017 | USD | 75.59 | 76.18 | 75.59 | 75.91 | 75.91 | +0.09 (+0.12%) | 453,358 |
20 Jul 2017 | USD | 76.48 | 76.56 | 75.49 | 75.82 | 75.82 | -0.59 (-0.77%) | 556,472 |