Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | USD | 455 | 456 | 443 | 445 | 445 | -4 (-0.89%) | 2,412,600 |
3 Feb 2017 | USD | 435 | 455 | 430 | 449 | 449 | +19 (+4.42%) | 6,056,600 |
2 Feb 2017 | USD | 445 | 445 | 429 | 430 | 430 | -10 (-2.27%) | 2,700,300 |
1 Feb 2017 | USD | 431 | 441 | 430 | 440 | 440 | +5 (+1.15%) | 2,329,200 |
31 Jan 2017 | USD | 440 | 442 | 434 | 435 | 435 | -9 (-2.03%) | 2,714,300 |
30 Jan 2017 | USD | 445 | 446 | 438 | 444 | 444 | 0.0 (0.0%) | 1,328,500 |
27 Jan 2017 | USD | 447 | 451 | 442 | 444 | 444 | +3 (+0.68%) | 2,417,700 |
26 Jan 2017 | USD | 437 | 443 | 434 | 441 | 441 | +12 (+2.80%) | 2,647,500 |
25 Jan 2017 | USD | 435 | 436 | 428 | 429 | 429 | +5 (+1.18%) | 2,322,600 |
24 Jan 2017 | USD | 428 | 428 | 422 | 424 | 424 | -6 (-1.40%) | 2,285,500 |
23 Jan 2017 | USD | 430 | 436 | 428 | 430 | 430 | -8 (-1.83%) | 2,273,600 |
20 Jan 2017 | USD | 438 | 442 | 435 | 438 | 438 | -2 (-0.45%) | 1,555,900 |
19 Jan 2017 | USD | 439 | 447 | 436 | 440 | 440 | +8 (+1.85%) | 3,089,000 |
18 Jan 2017 | USD | 425 | 432 | 422 | 432 | 432 | +4 (+0.93%) | 2,382,100 |
17 Jan 2017 | USD | 432 | 433 | 423 | 428 | 428 | -6 (-1.38%) | 2,926,500 |
16 Jan 2017 | USD | 437 | 441 | 432 | 434 | 434 | -6 (-1.36%) | 2,499,200 |
13 Jan 2017 | USD | 430 | 442 | 428 | 440 | 440 | +8 (+1.85%) | 3,857,700 |
12 Jan 2017 | USD | 439 | 441 | 428 | 432 | 432 | -11 (-2.48%) | 4,319,300 |
11 Jan 2017 | USD | 442 | 446 | 440 | 443 | 443 | -5 (-1.12%) | 3,260,600 |
10 Jan 2017 | USD | 449 | 450 | 436 | 448 | 448 | -7 (-1.54%) | 5,261,200 |
9 Jan 2017 | USD | 455 | 455 | 455 | 455 | 455 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 454 | 459 | 449 | 455 | 455 | -1 (-0.22%) | 4,293,900 |
5 Jan 2017 | USD | 451 | 457 | 446 | 456 | 456 | +6 (+1.33%) | 4,265,300 |
4 Jan 2017 | USD | 436 | 452 | 436 | 450 | 450 | +17 (+3.93%) | 3,663,800 |
3 Jan 2017 | USD | 433 | 433 | 433 | 433 | 433 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 433 | 433 | 433 | 433 | 433 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 433 | 437 | 430 | 433 | 433 | -2 (-0.46%) | 2,064,200 |
29 Dec 2016 | USD | 440 | 442 | 433 | 435 | 435 | -8 (-1.81%) | 2,605,500 |
28 Dec 2016 | USD | 449 | 450 | 440 | 443 | 443 | -3 (-0.67%) | 2,060,100 |
27 Dec 2016 | USD | 439 | 449 | 438 | 446 | 446 | +7 (+1.59%) | 2,821,800 |