Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | USD | 1,686.5 | 1,692.5 | 1,682.5 | 1,682.5 | 1,682.5 | -12.5 (-0.74%) | 2,273,300 |
5 Sep 2017 | USD | 1,702 | 1,708.5 | 1,688.5 | 1,695 | 1,695 | -4.5 (-0.26%) | 2,372,600 |
4 Sep 2017 | USD | 1,694 | 1,705 | 1,684 | 1,699.5 | 1,699.5 | -5.5 (-0.32%) | 2,894,900 |
1 Sep 2017 | USD | 1,726.5 | 1,727 | 1,697.5 | 1,705 | 1,705 | -17 (-0.99%) | 3,267,200 |
31 Aug 2017 | USD | 1,717.5 | 1,733.5 | 1,715 | 1,722 | 1,722 | -1 (-0.06%) | 2,414,300 |
30 Aug 2017 | USD | 1,723 | 1,727 | 1,713.5 | 1,723 | 1,723 | 0.0 (0.0%) | 2,345,300 |
29 Aug 2017 | USD | 1,702.5 | 1,727.5 | 1,702.5 | 1,723 | 1,723 | -1 (-0.06%) | 1,935,500 |
28 Aug 2017 | USD | 1,736 | 1,739 | 1,717 | 1,724 | 1,724 | -10.5 (-0.61%) | 2,013,000 |
25 Aug 2017 | USD | 1,734.5 | 1,744 | 1,727 | 1,734.5 | 1,734.5 | +0.5 (+0.03%) | 2,027,800 |
24 Aug 2017 | USD | 1,715 | 1,740 | 1,713.5 | 1,734 | 1,734 | +13 (+0.76%) | 2,699,900 |
23 Aug 2017 | USD | 1,724.5 | 1,730 | 1,712 | 1,721 | 1,721 | +5 (+0.29%) | 2,620,200 |
22 Aug 2017 | USD | 1,700.5 | 1,717.5 | 1,695.5 | 1,716 | 1,716 | +13.5 (+0.79%) | 2,114,900 |
21 Aug 2017 | USD | 1,720.5 | 1,722.5 | 1,701.5 | 1,702.5 | 1,702.5 | -13.5 (-0.79%) | 1,725,600 |
18 Aug 2017 | USD | 1,723 | 1,726.5 | 1,713.5 | 1,716 | 1,716 | -39 (-2.22%) | 3,638,500 |
17 Aug 2017 | USD | 1,768.5 | 1,771 | 1,744 | 1,755 | 1,755 | -29.5 (-1.65%) | 2,925,700 |
16 Aug 2017 | USD | 1,774 | 1,785.5 | 1,763.5 | 1,784.5 | 1,784.5 | +18.5 (+1.05%) | 2,649,700 |
15 Aug 2017 | USD | 1,738 | 1,778.5 | 1,733 | 1,766 | 1,766 | +47.5 (+2.76%) | 4,024,500 |
14 Aug 2017 | USD | 1,757 | 1,761 | 1,717.5 | 1,718.5 | 1,718.5 | -48.5 (-2.74%) | 3,103,400 |
11 Aug 2017 | USD | 1,767 | 1,767 | 1,767 | 1,767 | 1,767 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 1,769 | 1,771.5 | 1,754 | 1,767 | 1,767 | +19 (+1.09%) | 3,416,900 |
9 Aug 2017 | USD | 1,762 | 1,766.5 | 1,734.5 | 1,748 | 1,748 | -15.5 (-0.88%) | 3,094,700 |
8 Aug 2017 | USD | 1,756 | 1,764 | 1,747.5 | 1,763.5 | 1,763.5 | +9.5 (+0.54%) | 2,589,400 |
7 Aug 2017 | USD | 1,761.5 | 1,767 | 1,745 | 1,754 | 1,754 | +6.5 (+0.37%) | 2,048,300 |
4 Aug 2017 | USD | 1,719 | 1,748.5 | 1,715 | 1,747.5 | 1,747.5 | +24.5 (+1.42%) | 3,649,000 |
3 Aug 2017 | USD | 1,741 | 1,747 | 1,715 | 1,723 | 1,723 | -6 (-0.35%) | 4,228,300 |
2 Aug 2017 | USD | 1,745 | 1,772 | 1,708 | 1,729 | 1,729 | -51.5 (-2.89%) | 5,893,200 |
1 Aug 2017 | USD | 1,790 | 1,800 | 1,776.5 | 1,780.5 | 1,780.5 | -7 (-0.39%) | 2,871,200 |
31 Jul 2017 | USD | 1,771 | 1,794 | 1,769.5 | 1,787.5 | 1,787.5 | +18.5 (+1.05%) | 3,425,100 |
28 Jul 2017 | USD | 1,767.5 | 1,780 | 1,761.5 | 1,769 | 1,769 | +5 (+0.28%) | 2,788,600 |
27 Jul 2017 | USD | 1,759 | 1,775.5 | 1,748.5 | 1,764 | 1,764 | +12.5 (+0.71%) | 2,439,900 |