Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2017 | USD | 1,843.5 | 1,850.5 | 1,836.5 | 1,844.5 | 1,844.5 | +2 (+0.11%) | 1,471,500 |
17 Oct 2017 | USD | 1,844.5 | 1,856 | 1,834 | 1,842.5 | 1,842.5 | +14.5 (+0.79%) | 2,141,500 |
16 Oct 2017 | USD | 1,855.5 | 1,855.5 | 1,827 | 1,828 | 1,828 | -28.5 (-1.54%) | 3,140,100 |
13 Oct 2017 | USD | 1,843.5 | 1,858 | 1,831 | 1,856.5 | 1,856.5 | +7 (+0.38%) | 3,500,700 |
12 Oct 2017 | USD | 1,860.5 | 1,863 | 1,846 | 1,849.5 | 1,849.5 | -3.5 (-0.19%) | 2,292,500 |
11 Oct 2017 | USD | 1,845 | 1,857 | 1,831 | 1,853 | 1,853 | +5 (+0.27%) | 1,965,500 |
10 Oct 2017 | USD | 1,826.5 | 1,851.5 | 1,824 | 1,848 | 1,848 | +9 (+0.49%) | 2,106,500 |
9 Oct 2017 | USD | 1,839 | 1,839 | 1,839 | 1,839 | 1,839 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 1,830 | 1,842 | 1,825 | 1,839 | 1,839 | +6 (+0.33%) | 2,337,100 |
5 Oct 2017 | USD | 1,835.5 | 1,841 | 1,828 | 1,833 | 1,833 | -4 (-0.22%) | 1,412,800 |
4 Oct 2017 | USD | 1,827 | 1,840.5 | 1,823.5 | 1,837 | 1,837 | -1 (-0.05%) | 2,710,400 |
3 Oct 2017 | USD | 1,844.5 | 1,852 | 1,832.5 | 1,838 | 1,838 | -17 (-0.92%) | 3,037,700 |
2 Oct 2017 | USD | 1,839 | 1,865 | 1,830.5 | 1,855 | 1,855 | +17 (+0.92%) | 3,079,000 |
29 Sep 2017 | USD | 1,815 | 1,839 | 1,800.5 | 1,838 | 1,838 | +52 (+2.91%) | 4,686,800 |
28 Sep 2017 | USD | 1,789.5 | 1,791.5 | 1,775 | 1,786 | 1,786 | +11 (+0.62%) | 1,862,600 |
27 Sep 2017 | USD | 1,769 | 1,778 | 1,761.5 | 1,775 | 1,775 | -32 (-1.77%) | 2,903,500 |
26 Sep 2017 | USD | 1,815.5 | 1,824 | 1,800 | 1,807 | 1,807 | -27 (-1.47%) | 3,484,500 |
25 Sep 2017 | USD | 1,835 | 1,842 | 1,830.5 | 1,834 | 1,834 | +14.5 (+0.80%) | 2,327,800 |
22 Sep 2017 | USD | 1,820 | 1,825 | 1,808.5 | 1,819.5 | 1,819.5 | +7.5 (+0.41%) | 2,376,400 |
21 Sep 2017 | USD | 1,815 | 1,820.5 | 1,801 | 1,812 | 1,812 | +9.5 (+0.53%) | 2,477,900 |
20 Sep 2017 | USD | 1,771.5 | 1,805.5 | 1,768.5 | 1,802.5 | 1,802.5 | +27.5 (+1.55%) | 3,323,300 |
19 Sep 2017 | USD | 1,754.5 | 1,777 | 1,750 | 1,775 | 1,775 | +43 (+2.48%) | 2,969,000 |
18 Sep 2017 | USD | 1,732 | 1,732 | 1,732 | 1,732 | 1,732 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 1,718 | 1,738 | 1,716 | 1,732 | 1,732 | +12 (+0.70%) | 3,431,200 |
14 Sep 2017 | USD | 1,736.5 | 1,742.5 | 1,716.5 | 1,720 | 1,720 | -16 (-0.92%) | 2,472,900 |
13 Sep 2017 | USD | 1,731 | 1,746 | 1,730 | 1,736 | 1,736 | +17.5 (+1.02%) | 2,128,300 |
12 Sep 2017 | USD | 1,715.5 | 1,726.5 | 1,714.5 | 1,718.5 | 1,718.5 | +16.5 (+0.97%) | 2,276,000 |
11 Sep 2017 | USD | 1,695.5 | 1,704.5 | 1,687.5 | 1,702 | 1,702 | +29.5 (+1.76%) | 2,266,900 |
8 Sep 2017 | USD | 1,669 | 1,688 | 1,667 | 1,672.5 | 1,672.5 | -2.5 (-0.15%) | 3,544,800 |
7 Sep 2017 | USD | 1,682.5 | 1,687 | 1,672 | 1,675 | 1,675 | -7.5 (-0.45%) | 3,163,600 |