Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 445 | 457 | 441 | 452 | 452 | +7 (+1.57%) | 4,353,300 |
13 Oct 2017 | USD | 440 | 449 | 436 | 445 | 445 | +3 (+0.68%) | 4,292,400 |
12 Oct 2017 | USD | 448 | 448 | 441 | 442 | 442 | -1 (-0.23%) | 2,783,100 |
11 Oct 2017 | USD | 447 | 448 | 440 | 443 | 443 | -5 (-1.12%) | 3,420,100 |
10 Oct 2017 | USD | 446 | 453 | 443 | 448 | 448 | +5 (+1.13%) | 5,240,200 |
9 Oct 2017 | USD | 443 | 443 | 443 | 443 | 443 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 439 | 444 | 439 | 443 | 443 | +6 (+1.37%) | 3,646,700 |
5 Oct 2017 | USD | 440 | 440 | 433 | 437 | 437 | -3 (-0.68%) | 2,484,800 |
4 Oct 2017 | USD | 438 | 443 | 434 | 440 | 440 | +1 (+0.23%) | 3,476,500 |
3 Oct 2017 | USD | 438 | 440 | 434 | 439 | 439 | +3 (+0.69%) | 3,332,200 |
2 Oct 2017 | USD | 436 | 437 | 429 | 436 | 436 | +1 (+0.23%) | 4,255,800 |
29 Sep 2017 | USD | 430 | 437 | 429 | 435 | 435 | 0.0 (0.0%) | 4,425,200 |
28 Sep 2017 | USD | 431 | 437 | 427 | 435 | 435 | +7 (+1.64%) | 4,782,400 |
27 Sep 2017 | USD | 422 | 429 | 418 | 428 | 428 | +3 (+0.71%) | 3,539,000 |
26 Sep 2017 | USD | 426 | 426 | 421 | 425 | 425 | -1 (-0.23%) | 3,171,800 |
25 Sep 2017 | USD | 428 | 431 | 425 | 426 | 426 | -1 (-0.23%) | 3,007,200 |
22 Sep 2017 | USD | 422 | 427 | 419 | 427 | 427 | +8 (+1.91%) | 3,874,000 |
21 Sep 2017 | USD | 420 | 424 | 418 | 419 | 419 | +3 (+0.72%) | 3,455,100 |
20 Sep 2017 | USD | 412 | 417 | 409 | 416 | 416 | +5 (+1.22%) | 4,222,300 |
19 Sep 2017 | USD | 403 | 413 | 402 | 411 | 411 | +13 (+3.27%) | 4,163,200 |
18 Sep 2017 | USD | 398 | 398 | 398 | 398 | 398 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 393 | 400 | 389 | 398 | 398 | +4 (+1.02%) | 5,272,200 |
14 Sep 2017 | USD | 391 | 398 | 391 | 394 | 394 | +7 (+1.81%) | 3,728,800 |
13 Sep 2017 | USD | 386 | 392 | 386 | 387 | 387 | +3 (+0.78%) | 2,428,800 |
12 Sep 2017 | USD | 381 | 385 | 380 | 384 | 384 | +6 (+1.59%) | 2,662,800 |
11 Sep 2017 | USD | 380 | 383 | 377 | 378 | 378 | 0.0 (0.0%) | 2,298,800 |
8 Sep 2017 | USD | 385 | 385 | 375 | 378 | 378 | -6 (-1.56%) | 5,083,100 |
7 Sep 2017 | USD | 392 | 394 | 383 | 384 | 384 | +3 (+0.79%) | 4,522,500 |
6 Sep 2017 | USD | 385 | 385 | 375 | 381 | 381 | -4 (-1.04%) | 3,850,500 |
5 Sep 2017 | USD | 386 | 388 | 384 | 385 | 385 | -1 (-0.26%) | 3,176,700 |