Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2017 | USD | 75.4 | 76.05 | 75.2 | 75.9 | 75.9 | +0.75 (+1.00%) | 105,294 |
14 Jul 2017 | USD | 75.85 | 75.9 | 75 | 75.15 | 75.15 | -0.4 (-0.53%) | 74,376 |
13 Jul 2017 | USD | 74.65 | 75.75 | 74.55 | 75.55 | 75.55 | +1.05 (+1.41%) | 174,770 |
12 Jul 2017 | USD | 74.6 | 74.85 | 73.85 | 74.5 | 74.5 | -0.1 (-0.13%) | 152,267 |
11 Jul 2017 | USD | 74.6 | 74.9 | 74.4 | 74.6 | 74.6 | -0.05 (-0.07%) | 187,723 |
10 Jul 2017 | USD | 74.65 | 74.9 | 74.25 | 74.65 | 74.65 | +0.25 (+0.34%) | 117,334 |
7 Jul 2017 | USD | 74.5 | 74.8 | 73.9 | 74.4 | 74.4 | -0.2 (-0.27%) | 124,117 |
6 Jul 2017 | USD | 75.15 | 75.15 | 74.2 | 74.6 | 74.6 | -0.55 (-0.73%) | 117,157 |
5 Jul 2017 | USD | 74.9 | 75.5 | 74.55 | 75.15 | 75.15 | +0.15 (+0.20%) | 90,398 |
4 Jul 2017 | USD | 75.75 | 75.85 | 74.95 | 75 | 75 | -0.65 (-0.86%) | 114,036 |
3 Jul 2017 | USD | 75.55 | 75.8 | 75.4 | 75.65 | 75.65 | +0.3 (+0.40%) | 85,352 |
30 Jun 2017 | USD | 74.5 | 75.65 | 74.35 | 75.35 | 75.35 | +0.75 (+1.01%) | 196,767 |
29 Jun 2017 | USD | 75.15 | 75.4 | 74.05 | 74.6 | 74.6 | -0.25 (-0.33%) | 134,429 |
28 Jun 2017 | USD | 75 | 75.35 | 74.55 | 74.85 | 74.85 | -0.3 (-0.40%) | 167,706 |
27 Jun 2017 | USD | 76.4 | 76.4 | 75.15 | 75.15 | 75.15 | -1.4 (-1.83%) | 208,609 |
26 Jun 2017 | USD | 76.8 | 76.95 | 76.3 | 76.55 | 76.55 | +0.05 (+0.07%) | 85,485 |
23 Jun 2017 | USD | 76.3 | 76.7 | 76.2 | 76.5 | 76.5 | +0.05 (+0.07%) | 95,066 |
22 Jun 2017 | USD | 76.5 | 76.6 | 76.2 | 76.45 | 76.45 | 0.0 (0.0%) | 130,040 |
21 Jun 2017 | USD | 76 | 76.6 | 75.7 | 76.45 | 76.45 | +0.2 (+0.26%) | 113,936 |
20 Jun 2017 | USD | 77.05 | 77.25 | 76.25 | 76.25 | 76.25 | -0.8 (-1.04%) | 272,329 |
19 Jun 2017 | USD | 77.55 | 77.8 | 76.5 | 77.05 | 77.05 | -0.2 (-0.26%) | 206,794 |
16 Jun 2017 | USD | 75.9 | 77.25 | 75.15 | 77.25 | 77.25 | +0.15 (+0.19%) | 492,353 |
15 Jun 2017 | USD | 78.85 | 78.85 | 77 | 77.1 | 77.1 | -1.95 (-2.47%) | 180,474 |
14 Jun 2017 | USD | 79.4 | 79.95 | 78.95 | 79.05 | 79.05 | -0.2 (-0.25%) | 137,590 |
13 Jun 2017 | USD | 79.1 | 79.3 | 78.65 | 79.25 | 79.25 | +0.25 (+0.32%) | 132,143 |
12 Jun 2017 | USD | 79.2 | 79.25 | 78.1 | 79 | 79 | -0.5 (-0.63%) | 123,948 |
9 Jun 2017 | USD | 79.75 | 79.95 | 79.35 | 79.5 | 79.5 | -0.1 (-0.13%) | 92,316 |
8 Jun 2017 | USD | 79.55 | 80.1 | 79.35 | 79.6 | 79.6 | -0.15 (-0.19%) | 130,800 |
7 Jun 2017 | USD | 80 | 80.05 | 79.4 | 79.75 | 79.75 | -0.3 (-0.37%) | 144,425 |
6 Jun 2017 | USD | 80.5 | 80.75 | 79.95 | 80.05 | 80.05 | -1.15 (-1.42%) | 240,242 |