Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 2,604.5 | 2,608 | 2,579 | 2,585.5 | 2,585.5 | -9 (-0.35%) | 3,314,200 |
16 Oct 2017 | USD | 2,583.5 | 2,612 | 2,579.5 | 2,594.5 | 2,594.5 | +23.5 (+0.91%) | 4,383,100 |
13 Oct 2017 | USD | 2,555 | 2,571 | 2,537 | 2,571 | 2,571 | +19 (+0.74%) | 5,199,300 |
12 Oct 2017 | USD | 2,575 | 2,576 | 2,542.5 | 2,552 | 2,552 | -10 (-0.39%) | 4,202,500 |
11 Oct 2017 | USD | 2,571.5 | 2,573.5 | 2,542 | 2,562 | 2,562 | -7 (-0.27%) | 4,516,500 |
10 Oct 2017 | USD | 2,579 | 2,582.5 | 2,560 | 2,569 | 2,569 | -41 (-1.57%) | 6,011,600 |
9 Oct 2017 | USD | 2,610 | 2,610 | 2,610 | 2,610 | 2,610 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 2,600 | 2,621.5 | 2,596.5 | 2,610 | 2,610 | +32 (+1.24%) | 4,717,900 |
5 Oct 2017 | USD | 2,592 | 2,596.5 | 2,576 | 2,578 | 2,578 | -23.5 (-0.90%) | 2,999,000 |
4 Oct 2017 | USD | 2,600 | 2,607.5 | 2,592 | 2,601.5 | 2,601.5 | -12.5 (-0.48%) | 3,564,600 |
3 Oct 2017 | USD | 2,590.5 | 2,614.5 | 2,587.5 | 2,614 | 2,614 | +27.5 (+1.06%) | 5,200,300 |
2 Oct 2017 | USD | 2,609 | 2,609.5 | 2,572 | 2,586.5 | 2,586.5 | -29 (-1.11%) | 4,543,500 |
29 Sep 2017 | USD | 2,616 | 2,622 | 2,607 | 2,615.5 | 2,615.5 | +3.5 (+0.13%) | 4,062,400 |
28 Sep 2017 | USD | 2,630 | 2,630 | 2,601 | 2,612 | 2,612 | -3.5 (-0.13%) | 3,513,000 |
27 Sep 2017 | USD | 2,608 | 2,625 | 2,592.5 | 2,615.5 | 2,615.5 | -16 (-0.61%) | 3,734,600 |
26 Sep 2017 | USD | 2,620 | 2,633 | 2,620 | 2,631.5 | 2,631.5 | +13.5 (+0.52%) | 4,387,000 |
25 Sep 2017 | USD | 2,602.5 | 2,620.5 | 2,600 | 2,618 | 2,618 | +28.5 (+1.10%) | 3,681,400 |
22 Sep 2017 | USD | 2,594 | 2,598 | 2,574.5 | 2,589.5 | 2,589.5 | -2.5 (-0.10%) | 3,646,000 |
21 Sep 2017 | USD | 2,621 | 2,626 | 2,591.5 | 2,592 | 2,592 | -20.5 (-0.78%) | 4,965,300 |
20 Sep 2017 | USD | 2,605.5 | 2,618.5 | 2,596.5 | 2,612.5 | 2,612.5 | -8 (-0.31%) | 3,905,200 |
19 Sep 2017 | USD | 2,615 | 2,624 | 2,601.5 | 2,620.5 | 2,620.5 | +24.5 (+0.94%) | 4,721,200 |
18 Sep 2017 | USD | 2,596 | 2,596 | 2,596 | 2,596 | 2,596 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 2,596 | 2,599 | 2,583.5 | 2,596 | 2,596 | -0.5 (-0.02%) | 5,700,300 |
14 Sep 2017 | USD | 2,590 | 2,604 | 2,578 | 2,596.5 | 2,596.5 | +15.5 (+0.60%) | 5,642,500 |
13 Sep 2017 | USD | 2,579 | 2,589.5 | 2,570 | 2,581 | 2,581 | +16.5 (+0.64%) | 3,255,800 |
12 Sep 2017 | USD | 2,570 | 2,573.5 | 2,552 | 2,564.5 | 2,564.5 | +7.5 (+0.29%) | 3,677,300 |
11 Sep 2017 | USD | 2,531 | 2,564.5 | 2,529 | 2,557 | 2,557 | +36 (+1.43%) | 3,832,500 |
8 Sep 2017 | USD | 2,525 | 2,533.5 | 2,516.5 | 2,521 | 2,521 | -3.5 (-0.14%) | 4,676,200 |
7 Sep 2017 | USD | 2,535 | 2,537.5 | 2,516.5 | 2,524.5 | 2,524.5 | +2.5 (+0.10%) | 2,540,700 |
6 Sep 2017 | USD | 2,521 | 2,530 | 2,504.5 | 2,522 | 2,522 | +1.5 (+0.06%) | 3,438,800 |