Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | USD | 1,845.5 | 1,858.5 | 1,839.5 | 1,842 | 1,842 | -45.5 (-2.41%) | 2,759,900 |
21 Mar 2017 | USD | 1,888.5 | 1,895 | 1,878 | 1,887.5 | 1,887.5 | -22 (-1.15%) | 2,632,000 |
20 Mar 2017 | USD | 1,909.5 | 1,909.5 | 1,909.5 | 1,909.5 | 1,909.5 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 1,916 | 1,923 | 1,905.5 | 1,909.5 | 1,909.5 | -23.5 (-1.22%) | 3,253,200 |
16 Mar 2017 | USD | 1,900.5 | 1,934 | 1,900 | 1,933 | 1,933 | +16 (+0.83%) | 2,896,800 |
15 Mar 2017 | USD | 1,906 | 1,918 | 1,906 | 1,917 | 1,917 | -11.5 (-0.60%) | 1,567,800 |
14 Mar 2017 | USD | 1,929 | 1,934 | 1,922 | 1,928.5 | 1,928.5 | +0.5 (+0.03%) | 1,909,700 |
13 Mar 2017 | USD | 1,938.5 | 1,947 | 1,923.5 | 1,928 | 1,928 | -5.5 (-0.28%) | 2,461,800 |
10 Mar 2017 | USD | 1,939.5 | 1,949 | 1,929 | 1,933.5 | 1,933.5 | +26.5 (+1.39%) | 3,844,900 |
9 Mar 2017 | USD | 1,899.5 | 1,910 | 1,898.5 | 1,907 | 1,907 | +31 (+1.65%) | 2,677,200 |
8 Mar 2017 | USD | 1,880 | 1,885.5 | 1,869 | 1,876 | 1,876 | -4.5 (-0.24%) | 2,595,200 |
7 Mar 2017 | USD | 1,887 | 1,900 | 1,878 | 1,880.5 | 1,880.5 | -14 (-0.74%) | 2,421,500 |
6 Mar 2017 | USD | 1,880 | 1,896 | 1,875 | 1,894.5 | 1,894.5 | +12.5 (+0.66%) | 1,925,700 |
3 Mar 2017 | USD | 1,877.5 | 1,892.5 | 1,872 | 1,882 | 1,882 | +6 (+0.32%) | 2,286,500 |
2 Mar 2017 | USD | 1,889.5 | 1,896 | 1,872 | 1,876 | 1,876 | +21.5 (+1.16%) | 2,580,600 |
1 Mar 2017 | USD | 1,831 | 1,857.5 | 1,821.5 | 1,854.5 | 1,854.5 | +25 (+1.37%) | 3,038,400 |
28 Feb 2017 | USD | 1,857 | 1,867.5 | 1,828.5 | 1,829.5 | 1,829.5 | -12 (-0.65%) | 4,115,500 |
27 Feb 2017 | USD | 1,847 | 1,849 | 1,819.5 | 1,841.5 | 1,841.5 | -24.5 (-1.31%) | 3,233,100 |
24 Feb 2017 | USD | 1,855 | 1,870.5 | 1,846 | 1,866 | 1,866 | -3.5 (-0.19%) | 2,032,600 |
23 Feb 2017 | USD | 1,869 | 1,877.5 | 1,857 | 1,869.5 | 1,869.5 | -17 (-0.90%) | 2,756,100 |
22 Feb 2017 | USD | 1,888.5 | 1,898.5 | 1,880.5 | 1,886.5 | 1,886.5 | +2.5 (+0.13%) | 2,086,900 |
21 Feb 2017 | USD | 1,871 | 1,896 | 1,870 | 1,884 | 1,884 | +4 (+0.21%) | 2,251,900 |
20 Feb 2017 | USD | 1,873 | 1,886.5 | 1,861.5 | 1,880 | 1,880 | +7.5 (+0.40%) | 2,161,300 |
17 Feb 2017 | USD | 1,856.5 | 1,880.5 | 1,855 | 1,872.5 | 1,872.5 | -3 (-0.16%) | 2,539,800 |
16 Feb 2017 | USD | 1,878 | 1,888 | 1,869.5 | 1,875.5 | 1,875.5 | -10 (-0.53%) | 2,763,000 |
15 Feb 2017 | USD | 1,877.5 | 1,905 | 1,870.5 | 1,885.5 | 1,885.5 | +17.5 (+0.94%) | 3,035,800 |
14 Feb 2017 | USD | 1,890 | 1,912 | 1,865.5 | 1,868 | 1,868 | +7 (+0.38%) | 3,638,800 |
13 Feb 2017 | USD | 1,862.5 | 1,872.5 | 1,848.5 | 1,861 | 1,861 | +13.5 (+0.73%) | 3,460,800 |
10 Feb 2017 | USD | 1,824 | 1,855.5 | 1,823 | 1,847.5 | 1,847.5 | +67.5 (+3.79%) | 4,683,500 |
9 Feb 2017 | USD | 1,772 | 1,798.5 | 1,763.5 | 1,780 | 1,780 | +1.5 (+0.08%) | 3,045,500 |