Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2017 | USD | 2,230 | 2,245 | 2,222 | 2,241 | 2,241 | +23 (+1.04%) | 1,442,300 |
25 Jul 2017 | USD | 2,232 | 2,238 | 2,213 | 2,218 | 2,218 | +2 (+0.09%) | 1,074,800 |
24 Jul 2017 | USD | 2,224 | 2,227 | 2,212 | 2,216 | 2,216 | -15 (-0.67%) | 1,057,300 |
21 Jul 2017 | USD | 2,232 | 2,243 | 2,229 | 2,231 | 2,231 | -12 (-0.53%) | 1,362,800 |
20 Jul 2017 | USD | 2,253 | 2,255 | 2,235 | 2,243 | 2,243 | -4 (-0.18%) | 1,264,400 |
19 Jul 2017 | USD | 2,250 | 2,253 | 2,240 | 2,247 | 2,247 | -6 (-0.27%) | 1,202,600 |
18 Jul 2017 | USD | 2,236 | 2,253 | 2,215 | 2,253 | 2,253 | -1 (-0.04%) | 1,512,800 |
17 Jul 2017 | USD | 2,254 | 2,254 | 2,254 | 2,254 | 2,254 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 2,230 | 2,258 | 2,230 | 2,254 | 2,254 | +41 (+1.85%) | 1,838,500 |
13 Jul 2017 | USD | 2,230 | 2,232 | 2,208 | 2,213 | 2,213 | -15 (-0.67%) | 1,426,700 |
12 Jul 2017 | USD | 2,223 | 2,232 | 2,208 | 2,228 | 2,228 | +5 (+0.22%) | 1,411,500 |
11 Jul 2017 | USD | 2,199 | 2,236 | 2,196 | 2,223 | 2,223 | +24 (+1.09%) | 1,389,700 |
10 Jul 2017 | USD | 2,190 | 2,205 | 2,185 | 2,199 | 2,199 | +21 (+0.96%) | 1,277,000 |
7 Jul 2017 | USD | 2,186 | 2,194 | 2,173 | 2,178 | 2,178 | -37 (-1.67%) | 1,898,900 |
6 Jul 2017 | USD | 2,224 | 2,229 | 2,208 | 2,215 | 2,215 | -9 (-0.40%) | 1,634,900 |
5 Jul 2017 | USD | 2,197 | 2,226 | 2,191 | 2,224 | 2,224 | +27 (+1.23%) | 1,801,900 |
4 Jul 2017 | USD | 2,194 | 2,204 | 2,177 | 2,197 | 2,197 | +16 (+0.73%) | 1,896,700 |
3 Jul 2017 | USD | 2,165 | 2,183 | 2,164 | 2,181 | 2,181 | +20 (+0.93%) | 979,600 |
30 Jun 2017 | USD | 2,160 | 2,174 | 2,152 | 2,161 | 2,161 | -14 (-0.64%) | 1,482,900 |
29 Jun 2017 | USD | 2,194 | 2,197 | 2,170 | 2,175 | 2,175 | -4 (-0.18%) | 1,460,500 |
28 Jun 2017 | USD | 2,180 | 2,204 | 2,173 | 2,179 | 2,179 | +3 (+0.14%) | 1,500,000 |
27 Jun 2017 | USD | 2,163 | 2,193 | 2,160 | 2,176 | 2,176 | +25 (+1.16%) | 1,699,500 |
26 Jun 2017 | USD | 2,159 | 2,167 | 2,144 | 2,151 | 2,151 | -13 (-0.60%) | 1,689,600 |
23 Jun 2017 | USD | 2,183 | 2,184 | 2,159 | 2,164 | 2,164 | -9 (-0.41%) | 1,240,500 |
22 Jun 2017 | USD | 2,153 | 2,183 | 2,150 | 2,173 | 2,173 | +20 (+0.93%) | 2,129,400 |
21 Jun 2017 | USD | 2,164 | 2,173 | 2,149 | 2,153 | 2,153 | -14 (-0.65%) | 1,560,600 |
20 Jun 2017 | USD | 2,171 | 2,188 | 2,165 | 2,167 | 2,167 | +12 (+0.56%) | 1,496,400 |
19 Jun 2017 | USD | 2,137 | 2,156 | 2,130 | 2,155 | 2,155 | +25 (+1.17%) | 1,540,900 |
16 Jun 2017 | USD | 2,097 | 2,134 | 2,096 | 2,130 | 2,130 | +40 (+1.91%) | 2,140,500 |
15 Jun 2017 | USD | 2,099 | 2,117 | 2,083 | 2,090 | 2,090 | -15 (-0.71%) | 1,770,900 |