Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2017 | USD | 1,758 | 1,760 | 1,739 | 1,745 | 1,745 | +10.5 (+0.61%) | 3,894,200 |
13 Jun 2017 | USD | 1,731 | 1,741.5 | 1,724.5 | 1,734.5 | 1,734.5 | +4 (+0.23%) | 2,520,900 |
12 Jun 2017 | USD | 1,720 | 1,739 | 1,719.5 | 1,730.5 | 1,730.5 | -3 (-0.17%) | 2,095,900 |
9 Jun 2017 | USD | 1,730 | 1,747 | 1,726.5 | 1,733.5 | 1,733.5 | +1 (+0.06%) | 3,799,700 |
8 Jun 2017 | USD | 1,752.5 | 1,762.5 | 1,730.5 | 1,732.5 | 1,732.5 | -32.5 (-1.84%) | 3,806,900 |
7 Jun 2017 | USD | 1,760 | 1,769.5 | 1,751 | 1,765 | 1,765 | +2.5 (+0.14%) | 2,667,700 |
6 Jun 2017 | USD | 1,775 | 1,791.5 | 1,760.5 | 1,762.5 | 1,762.5 | -34 (-1.89%) | 3,089,300 |
5 Jun 2017 | USD | 1,802 | 1,806.5 | 1,789 | 1,796.5 | 1,796.5 | -22.5 (-1.24%) | 2,755,400 |
2 Jun 2017 | USD | 1,798 | 1,830 | 1,794.5 | 1,819 | 1,819 | +45 (+2.54%) | 3,954,800 |
1 Jun 2017 | USD | 1,764 | 1,777.5 | 1,747 | 1,774 | 1,774 | +18.5 (+1.05%) | 3,263,200 |
31 May 2017 | USD | 1,767 | 1,772 | 1,751.5 | 1,755.5 | 1,755.5 | -17 (-0.96%) | 2,991,100 |
30 May 2017 | USD | 1,780 | 1,780 | 1,757.5 | 1,772.5 | 1,772.5 | -8 (-0.45%) | 1,829,800 |
29 May 2017 | USD | 1,790 | 1,796 | 1,780 | 1,780.5 | 1,780.5 | -12.5 (-0.70%) | 1,515,500 |
26 May 2017 | USD | 1,814 | 1,815 | 1,792 | 1,793 | 1,793 | -22 (-1.21%) | 1,735,200 |
25 May 2017 | USD | 1,817.5 | 1,826 | 1,813 | 1,815 | 1,815 | -2.5 (-0.14%) | 2,102,100 |
24 May 2017 | USD | 1,833 | 1,836 | 1,807.5 | 1,817.5 | 1,817.5 | +5 (+0.28%) | 1,922,900 |
23 May 2017 | USD | 1,805 | 1,823.5 | 1,800 | 1,812.5 | 1,812.5 | -3.5 (-0.19%) | 2,207,600 |
22 May 2017 | USD | 1,812.5 | 1,825.5 | 1,808.5 | 1,816 | 1,816 | +5.5 (+0.30%) | 2,367,300 |
19 May 2017 | USD | 1,817 | 1,817 | 1,797.5 | 1,810.5 | 1,810.5 | -4 (-0.22%) | 3,401,800 |
18 May 2017 | USD | 1,818.5 | 1,831.5 | 1,802.5 | 1,814.5 | 1,814.5 | -32 (-1.73%) | 2,872,900 |
17 May 2017 | USD | 1,857 | 1,861 | 1,843 | 1,846.5 | 1,846.5 | -26.5 (-1.41%) | 2,871,600 |
16 May 2017 | USD | 1,905 | 1,905 | 1,864 | 1,873 | 1,873 | -24 (-1.27%) | 3,682,700 |
15 May 2017 | USD | 1,919 | 1,920 | 1,876 | 1,897 | 1,897 | +18 (+0.96%) | 4,084,400 |
12 May 2017 | USD | 1,878 | 1,899 | 1,854 | 1,879 | 1,879 | -14.5 (-0.77%) | 3,603,700 |
11 May 2017 | USD | 1,895.5 | 1,909.5 | 1,886.5 | 1,893.5 | 1,893.5 | +4 (+0.21%) | 2,697,400 |
10 May 2017 | USD | 1,871.5 | 1,902.5 | 1,871.5 | 1,889.5 | 1,889.5 | +7 (+0.37%) | 3,282,500 |
9 May 2017 | USD | 1,901 | 1,904 | 1,877 | 1,882.5 | 1,882.5 | -18.5 (-0.97%) | 3,409,700 |
8 May 2017 | USD | 1,867.5 | 1,908 | 1,866.5 | 1,901 | 1,901 | +32.5 (+1.74%) | 3,875,300 |
5 May 2017 | USD | 1,868.5 | 1,868.5 | 1,868.5 | 1,868.5 | 1,868.5 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 1,868.5 | 1,868.5 | 1,868.5 | 1,868.5 | 1,868.5 | 0.0 (0.0%) | 0 |