Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2017 | USD | 1,922.5 | 1,939 | 1,917 | 1,938.5 | 1,938.5 | +37.5 (+1.97%) | 3,278,600 |
28 Nov 2017 | USD | 1,894 | 1,906 | 1,883.5 | 1,901 | 1,901 | +23 (+1.22%) | 3,338,000 |
27 Nov 2017 | USD | 1,913 | 1,918.5 | 1,877 | 1,878 | 1,878 | -35 (-1.83%) | 2,828,600 |
24 Nov 2017 | USD | 1,929.5 | 1,929.5 | 1,894.5 | 1,913 | 1,913 | -36 (-1.85%) | 2,549,500 |
23 Nov 2017 | USD | 1,949 | 1,949 | 1,949 | 1,949 | 1,949 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,932.5 | 1,953.5 | 1,930.5 | 1,949 | 1,949 | +20 (+1.04%) | 2,423,400 |
21 Nov 2017 | USD | 1,904.5 | 1,935 | 1,902.5 | 1,929 | 1,929 | +36.5 (+1.93%) | 2,370,100 |
20 Nov 2017 | USD | 1,870 | 1,896 | 1,866 | 1,892.5 | 1,892.5 | +21.5 (+1.15%) | 2,376,600 |
17 Nov 2017 | USD | 1,884 | 1,895 | 1,862.5 | 1,871 | 1,871 | +3.5 (+0.19%) | 3,519,000 |
16 Nov 2017 | USD | 1,850 | 1,872 | 1,844.5 | 1,867.5 | 1,867.5 | +12 (+0.65%) | 2,450,100 |
15 Nov 2017 | USD | 1,896 | 1,899 | 1,851.5 | 1,855.5 | 1,855.5 | -52 (-2.73%) | 3,218,100 |
14 Nov 2017 | USD | 1,911.5 | 1,922 | 1,906.5 | 1,907.5 | 1,907.5 | -4.5 (-0.24%) | 1,845,600 |
13 Nov 2017 | USD | 1,926 | 1,937 | 1,907 | 1,912 | 1,912 | -19.5 (-1.01%) | 1,901,200 |
10 Nov 2017 | USD | 1,915.5 | 1,937 | 1,907.5 | 1,931.5 | 1,931.5 | -13 (-0.67%) | 3,294,100 |
9 Nov 2017 | USD | 1,955 | 1,986 | 1,916 | 1,944.5 | 1,944.5 | -5.5 (-0.28%) | 4,769,500 |
8 Nov 2017 | USD | 1,880 | 1,954 | 1,879.5 | 1,950 | 1,950 | +15.5 (+0.80%) | 4,198,600 |
7 Nov 2017 | USD | 1,895 | 1,936.5 | 1,886.5 | 1,934.5 | 1,934.5 | +47.5 (+2.52%) | 4,337,200 |
6 Nov 2017 | USD | 1,918 | 1,921.5 | 1,877.5 | 1,887 | 1,887 | -66.5 (-3.40%) | 5,560,800 |
3 Nov 2017 | USD | 1,953.5 | 1,953.5 | 1,953.5 | 1,953.5 | 1,953.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 1,946.5 | 1,953.5 | 1,941 | 1,953.5 | 1,953.5 | +11 (+0.57%) | 2,328,000 |
1 Nov 2017 | USD | 1,938 | 1,944 | 1,932 | 1,942.5 | 1,942.5 | +21 (+1.09%) | 2,048,800 |
31 Oct 2017 | USD | 1,908.5 | 1,924.5 | 1,903 | 1,921.5 | 1,921.5 | -2 (-0.10%) | 2,304,900 |
30 Oct 2017 | USD | 1,913.5 | 1,924.5 | 1,910 | 1,923.5 | 1,923.5 | +3 (+0.16%) | 3,975,600 |
27 Oct 2017 | USD | 1,929.5 | 1,930 | 1,904 | 1,920.5 | 1,920.5 | +12 (+0.63%) | 2,159,200 |
26 Oct 2017 | USD | 1,900 | 1,911 | 1,897.5 | 1,908.5 | 1,908.5 | +5.5 (+0.29%) | 1,745,500 |
25 Oct 2017 | USD | 1,913 | 1,921 | 1,895 | 1,903 | 1,903 | -1.5 (-0.08%) | 3,010,600 |
24 Oct 2017 | USD | 1,873 | 1,907.5 | 1,866 | 1,904.5 | 1,904.5 | +31 (+1.65%) | 3,120,900 |
23 Oct 2017 | USD | 1,872.5 | 1,881.5 | 1,869.5 | 1,873.5 | 1,873.5 | +16.5 (+0.89%) | 1,851,300 |
20 Oct 2017 | USD | 1,850 | 1,858 | 1,839.5 | 1,857 | 1,857 | +0.5 (+0.03%) | 1,741,300 |
19 Oct 2017 | USD | 1,850.5 | 1,862 | 1,848.5 | 1,856.5 | 1,856.5 | +12 (+0.65%) | 1,658,400 |