Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 1,809 | 1,817 | 1,794 | 1,801 | 1,801 | -24 (-1.32%) | 1,660,400 |
21 Mar 2017 | USD | 1,828 | 1,836 | 1,819 | 1,825 | 1,825 | -3 (-0.16%) | 870,100 |
20 Mar 2017 | USD | 1,828 | 1,828 | 1,828 | 1,828 | 1,828 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 1,842 | 1,844 | 1,826 | 1,828 | 1,828 | -14 (-0.76%) | 1,088,500 |
16 Mar 2017 | USD | 1,835 | 1,843 | 1,826 | 1,842 | 1,842 | +3 (+0.16%) | 1,061,800 |
15 Mar 2017 | USD | 1,853 | 1,853 | 1,830 | 1,839 | 1,839 | -7 (-0.38%) | 776,800 |
14 Mar 2017 | USD | 1,859 | 1,863 | 1,844 | 1,846 | 1,846 | -16 (-0.86%) | 866,300 |
13 Mar 2017 | USD | 1,869 | 1,869 | 1,853 | 1,862 | 1,862 | -12 (-0.64%) | 1,045,600 |
10 Mar 2017 | USD | 1,878 | 1,881 | 1,867 | 1,874 | 1,874 | +15 (+0.81%) | 1,188,600 |
9 Mar 2017 | USD | 1,860 | 1,865 | 1,846 | 1,859 | 1,859 | +12 (+0.65%) | 1,003,200 |
8 Mar 2017 | USD | 1,816 | 1,850 | 1,816 | 1,847 | 1,847 | +26 (+1.43%) | 1,535,000 |
7 Mar 2017 | USD | 1,835 | 1,841 | 1,815 | 1,821 | 1,821 | -20 (-1.09%) | 1,931,400 |
6 Mar 2017 | USD | 1,839 | 1,851 | 1,832 | 1,841 | 1,841 | -5 (-0.27%) | 889,900 |
3 Mar 2017 | USD | 1,875 | 1,875 | 1,844 | 1,846 | 1,846 | -30 (-1.60%) | 1,431,400 |
2 Mar 2017 | USD | 1,907 | 1,909 | 1,875 | 1,876 | 1,876 | -20 (-1.05%) | 1,308,300 |
1 Mar 2017 | USD | 1,900 | 1,901 | 1,873 | 1,896 | 1,896 | -4 (-0.21%) | 1,578,900 |
28 Feb 2017 | USD | 1,903 | 1,915 | 1,900 | 1,900 | 1,900 | +4 (+0.21%) | 1,289,500 |
27 Feb 2017 | USD | 1,912 | 1,915 | 1,891 | 1,896 | 1,896 | +3 (+0.16%) | 2,166,000 |
24 Feb 2017 | USD | 1,880 | 1,902 | 1,873 | 1,893 | 1,893 | +58 (+3.16%) | 2,741,300 |
23 Feb 2017 | USD | 1,823 | 1,844 | 1,823 | 1,835 | 1,835 | +15 (+0.82%) | 1,538,300 |
22 Feb 2017 | USD | 1,828 | 1,831 | 1,814 | 1,820 | 1,820 | -1 (-0.05%) | 1,383,900 |
21 Feb 2017 | USD | 1,820 | 1,822 | 1,812 | 1,821 | 1,821 | +2 (+0.11%) | 1,125,300 |
20 Feb 2017 | USD | 1,820 | 1,832 | 1,808 | 1,819 | 1,819 | 0.0 (0.0%) | 1,671,100 |
17 Feb 2017 | USD | 1,838 | 1,842 | 1,812 | 1,819 | 1,819 | -18 (-0.98%) | 1,720,500 |
16 Feb 2017 | USD | 1,850 | 1,860 | 1,836 | 1,837 | 1,837 | -5 (-0.27%) | 2,125,300 |
15 Feb 2017 | USD | 1,866 | 1,866 | 1,838 | 1,842 | 1,842 | +2 (+0.11%) | 1,466,800 |
14 Feb 2017 | USD | 1,877 | 1,882 | 1,838 | 1,840 | 1,840 | -29 (-1.55%) | 2,429,200 |
13 Feb 2017 | USD | 1,913 | 1,925 | 1,855 | 1,869 | 1,869 | -174 (-8.52%) | 3,082,200 |
10 Feb 2017 | USD | 2,053 | 2,055 | 2,021 | 2,043 | 2,043 | +12 (+0.59%) | 854,300 |
9 Feb 2017 | USD | 2,044 | 2,047 | 2,021 | 2,031 | 2,031 | -13 (-0.64%) | 687,300 |