Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2017 | USD | 2,543 | 2,551 | 2,509.5 | 2,510 | 2,510 | -24 (-0.95%) | 3,653,500 |
24 Nov 2017 | USD | 2,535 | 2,540.5 | 2,514.5 | 2,534 | 2,534 | -33.5 (-1.30%) | 2,725,800 |
23 Nov 2017 | USD | 2,567.5 | 2,567.5 | 2,567.5 | 2,567.5 | 2,567.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,601.5 | 2,609 | 2,566 | 2,567.5 | 2,567.5 | +10.5 (+0.41%) | 2,621,800 |
21 Nov 2017 | USD | 2,572 | 2,604 | 2,556.5 | 2,557 | 2,557 | +11.5 (+0.45%) | 3,437,000 |
20 Nov 2017 | USD | 2,546 | 2,556 | 2,526 | 2,545.5 | 2,545.5 | -25 (-0.97%) | 3,278,500 |
17 Nov 2017 | USD | 2,620 | 2,634.5 | 2,559 | 2,570.5 | 2,570.5 | -6.5 (-0.25%) | 5,304,800 |
16 Nov 2017 | USD | 2,547.5 | 2,597 | 2,547.5 | 2,577 | 2,577 | +30.5 (+1.20%) | 3,644,300 |
15 Nov 2017 | USD | 2,606.5 | 2,610 | 2,537 | 2,546.5 | 2,546.5 | -94 (-3.56%) | 6,753,000 |
14 Nov 2017 | USD | 2,669 | 2,682.5 | 2,638 | 2,640.5 | 2,640.5 | -20 (-0.75%) | 3,626,500 |
13 Nov 2017 | USD | 2,745 | 2,752.5 | 2,656.5 | 2,660.5 | 2,660.5 | -113.5 (-4.09%) | 5,335,800 |
10 Nov 2017 | USD | 2,750 | 2,794.5 | 2,746 | 2,774 | 2,774 | +4.5 (+0.16%) | 3,954,900 |
9 Nov 2017 | USD | 2,800 | 2,851.5 | 2,730 | 2,769.5 | 2,769.5 | +6.5 (+0.24%) | 5,753,400 |
8 Nov 2017 | USD | 2,749 | 2,769 | 2,733.5 | 2,763 | 2,763 | +13 (+0.47%) | 3,951,400 |
7 Nov 2017 | USD | 2,677.5 | 2,755.5 | 2,677.5 | 2,750 | 2,750 | +58 (+2.15%) | 4,626,700 |
6 Nov 2017 | USD | 2,713 | 2,726.5 | 2,676 | 2,692 | 2,692 | 0.0 (0.0%) | 2,703,900 |
3 Nov 2017 | USD | 2,692 | 2,692 | 2,692 | 2,692 | 2,692 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,700 | 2,707 | 2,665.5 | 2,692 | 2,692 | +13.5 (+0.50%) | 2,605,800 |
1 Nov 2017 | USD | 2,645 | 2,684 | 2,642 | 2,678.5 | 2,678.5 | +52.5 (+2.00%) | 4,200,000 |
31 Oct 2017 | USD | 2,591 | 2,631 | 2,588.5 | 2,626 | 2,626 | +25.5 (+0.98%) | 3,629,200 |
30 Oct 2017 | USD | 2,616.5 | 2,618 | 2,590 | 2,600.5 | 2,600.5 | -8 (-0.31%) | 5,212,000 |
27 Oct 2017 | USD | 2,582 | 2,618.5 | 2,578 | 2,608.5 | 2,608.5 | +45 (+1.76%) | 4,949,500 |
26 Oct 2017 | USD | 2,595.5 | 2,597.5 | 2,560.5 | 2,563.5 | 2,563.5 | -16.5 (-0.64%) | 3,285,900 |
25 Oct 2017 | USD | 2,640 | 2,640 | 2,573.5 | 2,580 | 2,580 | -49.5 (-1.88%) | 3,649,000 |
24 Oct 2017 | USD | 2,612 | 2,634 | 2,606 | 2,629.5 | 2,629.5 | +16.5 (+0.63%) | 3,332,400 |
23 Oct 2017 | USD | 2,630 | 2,640 | 2,601.5 | 2,613 | 2,613 | +10.5 (+0.40%) | 3,124,500 |
20 Oct 2017 | USD | 2,606 | 2,612.5 | 2,596.5 | 2,602.5 | 2,602.5 | -24 (-0.91%) | 2,536,600 |
19 Oct 2017 | USD | 2,602 | 2,640.5 | 2,602 | 2,626.5 | 2,626.5 | +35.5 (+1.37%) | 4,831,600 |
18 Oct 2017 | USD | 2,588 | 2,597 | 2,574 | 2,591 | 2,591 | +15 (+0.58%) | 3,524,700 |
17 Oct 2017 | USD | 2,600 | 2,612 | 2,555 | 2,576 | 2,576 | +18 (+0.70%) | 3,307,500 |