Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 2,253 | 2,263 | 2,246 | 2,263 | 2,263 | +11 (+0.49%) | 1,088,800 |
17 Oct 2017 | USD | 2,249 | 2,252 | 2,238 | 2,252 | 2,252 | +6 (+0.27%) | 873,400 |
16 Oct 2017 | USD | 2,245 | 2,255 | 2,233 | 2,246 | 2,246 | +15 (+0.67%) | 875,200 |
13 Oct 2017 | USD | 2,240 | 2,247 | 2,208 | 2,231 | 2,231 | -18 (-0.80%) | 1,525,000 |
12 Oct 2017 | USD | 2,264 | 2,269 | 2,242 | 2,249 | 2,249 | -13 (-0.57%) | 1,027,200 |
11 Oct 2017 | USD | 2,260 | 2,263 | 2,249 | 2,262 | 2,262 | -3 (-0.13%) | 916,100 |
10 Oct 2017 | USD | 2,264 | 2,271 | 2,255 | 2,265 | 2,265 | +6 (+0.27%) | 1,281,400 |
9 Oct 2017 | USD | 2,259 | 2,259 | 2,259 | 2,259 | 2,259 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 2,265 | 2,265 | 2,250 | 2,259 | 2,259 | +1 (+0.04%) | 887,600 |
5 Oct 2017 | USD | 2,273 | 2,283 | 2,249 | 2,258 | 2,258 | +8 (+0.36%) | 1,302,200 |
4 Oct 2017 | USD | 2,240 | 2,262 | 2,240 | 2,250 | 2,250 | +12 (+0.54%) | 1,077,200 |
3 Oct 2017 | USD | 2,229 | 2,240 | 2,212 | 2,238 | 2,238 | +24 (+1.08%) | 935,400 |
2 Oct 2017 | USD | 2,222 | 2,228 | 2,203 | 2,214 | 2,214 | -4 (-0.18%) | 1,344,600 |
29 Sep 2017 | USD | 2,229 | 2,238 | 2,212 | 2,218 | 2,218 | -17 (-0.76%) | 1,240,000 |
28 Sep 2017 | USD | 2,216 | 2,237 | 2,207 | 2,235 | 2,235 | +28 (+1.27%) | 1,208,900 |
27 Sep 2017 | USD | 2,212 | 2,214 | 2,195 | 2,207 | 2,207 | -32 (-1.43%) | 1,080,800 |
26 Sep 2017 | USD | 2,206 | 2,248 | 2,206 | 2,239 | 2,239 | +33 (+1.50%) | 1,426,300 |
25 Sep 2017 | USD | 2,225 | 2,231 | 2,202 | 2,206 | 2,206 | -9 (-0.41%) | 1,307,000 |
22 Sep 2017 | USD | 2,254 | 2,281 | 2,211 | 2,215 | 2,215 | -63 (-2.77%) | 2,197,300 |
21 Sep 2017 | USD | 2,300 | 2,301 | 2,274 | 2,278 | 2,278 | -5 (-0.22%) | 1,362,300 |
20 Sep 2017 | USD | 2,300 | 2,303 | 2,277 | 2,283 | 2,283 | -8 (-0.35%) | 1,149,500 |
19 Sep 2017 | USD | 2,258 | 2,292 | 2,257 | 2,291 | 2,291 | +65 (+2.92%) | 1,566,700 |
18 Sep 2017 | USD | 2,226 | 2,226 | 2,226 | 2,226 | 2,226 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 2,222 | 2,234 | 2,216 | 2,226 | 2,226 | +5 (+0.23%) | 1,218,200 |
14 Sep 2017 | USD | 2,236 | 2,244 | 2,215 | 2,221 | 2,221 | -12 (-0.54%) | 1,095,500 |
13 Sep 2017 | USD | 2,246 | 2,247 | 2,224 | 2,233 | 2,233 | +4 (+0.18%) | 1,106,200 |
12 Sep 2017 | USD | 2,227 | 2,239 | 2,219 | 2,229 | 2,229 | +24 (+1.09%) | 1,188,800 |
11 Sep 2017 | USD | 2,204 | 2,216 | 2,200 | 2,205 | 2,205 | +9 (+0.41%) | 842,200 |
8 Sep 2017 | USD | 2,223 | 2,229 | 2,188 | 2,196 | 2,196 | -23 (-1.04%) | 1,439,800 |
7 Sep 2017 | USD | 2,190 | 2,219 | 2,184 | 2,219 | 2,219 | +44 (+2.02%) | 1,712,200 |