Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 2,149 | 2,176 | 2,139 | 2,175 | 2,175 | +5 (+0.23%) | 1,630,600 |
5 Sep 2017 | USD | 2,190 | 2,203 | 2,160 | 2,170 | 2,170 | -22 (-1.00%) | 1,215,900 |
4 Sep 2017 | USD | 2,225 | 2,226 | 2,184 | 2,192 | 2,192 | -41 (-1.84%) | 1,222,500 |
1 Sep 2017 | USD | 2,226 | 2,237 | 2,219 | 2,233 | 2,233 | +1 (+0.04%) | 1,253,700 |
31 Aug 2017 | USD | 2,226 | 2,245 | 2,220 | 2,232 | 2,232 | +6 (+0.27%) | 1,618,100 |
30 Aug 2017 | USD | 2,245 | 2,247 | 2,220 | 2,226 | 2,226 | -4 (-0.18%) | 3,170,200 |
29 Aug 2017 | USD | 2,220 | 2,240 | 2,217 | 2,230 | 2,230 | +1 (+0.04%) | 1,217,400 |
28 Aug 2017 | USD | 2,232 | 2,245 | 2,223 | 2,229 | 2,229 | +2 (+0.09%) | 1,356,100 |
25 Aug 2017 | USD | 2,203 | 2,233 | 2,201 | 2,227 | 2,227 | +32 (+1.46%) | 1,238,100 |
24 Aug 2017 | USD | 2,183 | 2,209 | 2,183 | 2,195 | 2,195 | +10 (+0.46%) | 1,077,500 |
23 Aug 2017 | USD | 2,184 | 2,212 | 2,179 | 2,185 | 2,185 | +13 (+0.60%) | 1,569,700 |
22 Aug 2017 | USD | 2,151 | 2,172 | 2,143 | 2,172 | 2,172 | +13 (+0.60%) | 1,703,400 |
21 Aug 2017 | USD | 2,153 | 2,163 | 2,146 | 2,159 | 2,159 | -10 (-0.46%) | 1,204,400 |
18 Aug 2017 | USD | 2,188 | 2,198 | 2,160 | 2,169 | 2,169 | -39 (-1.77%) | 2,069,700 |
17 Aug 2017 | USD | 2,194 | 2,214 | 2,181 | 2,208 | 2,208 | +18 (+0.82%) | 1,017,100 |
16 Aug 2017 | USD | 2,193 | 2,202 | 2,187 | 2,190 | 2,190 | +1 (+0.05%) | 1,181,700 |
15 Aug 2017 | USD | 2,196 | 2,203 | 2,182 | 2,189 | 2,189 | +6 (+0.27%) | 1,238,300 |
14 Aug 2017 | USD | 2,133 | 2,190 | 2,129 | 2,183 | 2,183 | +39 (+1.82%) | 2,075,200 |
11 Aug 2017 | USD | 2,144 | 2,144 | 2,144 | 2,144 | 2,144 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 2,159 | 2,166 | 2,137 | 2,144 | 2,144 | +3 (+0.14%) | 1,710,600 |
9 Aug 2017 | USD | 2,146 | 2,149 | 2,120 | 2,141 | 2,141 | -4 (-0.19%) | 1,424,300 |
8 Aug 2017 | USD | 2,154 | 2,172 | 2,144 | 2,145 | 2,145 | -6 (-0.28%) | 1,862,600 |
7 Aug 2017 | USD | 2,163 | 2,163 | 2,134 | 2,151 | 2,151 | -7 (-0.32%) | 1,736,400 |
4 Aug 2017 | USD | 2,170 | 2,171 | 2,154 | 2,158 | 2,158 | -24 (-1.10%) | 1,503,200 |
3 Aug 2017 | USD | 2,178 | 2,207 | 2,175 | 2,182 | 2,182 | +5 (+0.23%) | 3,017,500 |
2 Aug 2017 | USD | 2,253 | 2,253 | 2,171 | 2,177 | 2,177 | -98 (-4.31%) | 3,871,700 |
1 Aug 2017 | USD | 2,217 | 2,275 | 2,209 | 2,275 | 2,275 | +57 (+2.57%) | 3,320,500 |
31 Jul 2017 | USD | 2,200 | 2,220 | 2,193 | 2,218 | 2,218 | +10 (+0.45%) | 1,095,700 |
28 Jul 2017 | USD | 2,226 | 2,226 | 2,197 | 2,208 | 2,208 | -25 (-1.12%) | 1,235,200 |
27 Jul 2017 | USD | 2,231 | 2,239 | 2,219 | 2,233 | 2,233 | -8 (-0.36%) | 1,366,200 |