Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 1,549 | 1,549 | 1,533 | 1,543 | 1,543 | -11 (-0.71%) | 1,346,100 |
1 Sep 2017 | USD | 1,561 | 1,561 | 1,548 | 1,554 | 1,554 | 0.0 (0.0%) | 1,321,600 |
31 Aug 2017 | USD | 1,563 | 1,568 | 1,549 | 1,554 | 1,554 | -5 (-0.32%) | 1,287,600 |
30 Aug 2017 | USD | 1,560 | 1,570 | 1,549 | 1,559 | 1,559 | +11 (+0.71%) | 1,035,300 |
29 Aug 2017 | USD | 1,545 | 1,554 | 1,537 | 1,548 | 1,548 | -2 (-0.13%) | 1,068,000 |
28 Aug 2017 | USD | 1,558 | 1,564 | 1,536 | 1,550 | 1,550 | -5 (-0.32%) | 1,490,000 |
25 Aug 2017 | USD | 1,555 | 1,558 | 1,545 | 1,555 | 1,555 | -4 (-0.26%) | 1,415,300 |
24 Aug 2017 | USD | 1,541 | 1,563 | 1,540 | 1,559 | 1,559 | +9 (+0.58%) | 1,494,600 |
23 Aug 2017 | USD | 1,559 | 1,560 | 1,545 | 1,550 | 1,550 | -1 (-0.06%) | 1,429,500 |
22 Aug 2017 | USD | 1,550 | 1,560 | 1,545 | 1,551 | 1,551 | -1 (-0.06%) | 1,561,300 |
21 Aug 2017 | USD | 1,572 | 1,572 | 1,550 | 1,552 | 1,552 | -20 (-1.27%) | 1,121,700 |
18 Aug 2017 | USD | 1,588 | 1,594 | 1,566 | 1,572 | 1,572 | -28 (-1.75%) | 2,027,900 |
17 Aug 2017 | USD | 1,605 | 1,612 | 1,596 | 1,600 | 1,600 | -10 (-0.62%) | 2,006,000 |
16 Aug 2017 | USD | 1,601 | 1,619 | 1,591 | 1,610 | 1,610 | -30 (-1.83%) | 3,464,200 |
15 Aug 2017 | USD | 1,641 | 1,660 | 1,638 | 1,640 | 1,640 | +3 (+0.18%) | 1,555,900 |
14 Aug 2017 | USD | 1,644 | 1,647 | 1,623 | 1,637 | 1,637 | -19 (-1.15%) | 1,546,900 |
11 Aug 2017 | USD | 1,656 | 1,656 | 1,656 | 1,656 | 1,656 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 1,670 | 1,677 | 1,653 | 1,656 | 1,656 | -3 (-0.18%) | 1,277,300 |
9 Aug 2017 | USD | 1,676 | 1,679 | 1,650 | 1,659 | 1,659 | -23 (-1.37%) | 2,028,600 |
8 Aug 2017 | USD | 1,696 | 1,702 | 1,679 | 1,682 | 1,682 | -27 (-1.58%) | 1,914,700 |
7 Aug 2017 | USD | 1,726 | 1,744 | 1,707 | 1,709 | 1,709 | -3 (-0.18%) | 1,604,800 |
4 Aug 2017 | USD | 1,711 | 1,714 | 1,696 | 1,712 | 1,712 | -4 (-0.23%) | 2,567,700 |
3 Aug 2017 | USD | 1,661 | 1,736 | 1,659 | 1,716 | 1,716 | -129 (-6.99%) | 7,932,400 |
2 Aug 2017 | USD | 1,850 | 1,910 | 1,839 | 1,845 | 1,845 | +7 (+0.38%) | 3,120,800 |
1 Aug 2017 | USD | 1,808 | 1,843 | 1,808 | 1,838 | 1,838 | +30 (+1.66%) | 1,977,300 |
31 Jul 2017 | USD | 1,785 | 1,820 | 1,775 | 1,808 | 1,808 | +21 (+1.18%) | 1,991,000 |
28 Jul 2017 | USD | 1,789 | 1,794 | 1,777 | 1,787 | 1,787 | +4 (+0.22%) | 1,282,500 |
27 Jul 2017 | USD | 1,785 | 1,790 | 1,776 | 1,783 | 1,783 | -5 (-0.28%) | 957,800 |
26 Jul 2017 | USD | 1,785 | 1,789 | 1,779 | 1,788 | 1,788 | +5 (+0.28%) | 771,500 |
25 Jul 2017 | USD | 1,772 | 1,788 | 1,771 | 1,783 | 1,783 | +5 (+0.28%) | 1,006,700 |