Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | USD | 2,544 | 2,581.5 | 2,541 | 2,558 | 2,558 | +20 (+0.79%) | 2,270,000 |
13 Oct 2017 | USD | 2,523 | 2,560.5 | 2,519.5 | 2,538 | 2,538 | -11.5 (-0.45%) | 4,001,600 |
12 Oct 2017 | USD | 2,557.5 | 2,563 | 2,533.5 | 2,549.5 | 2,549.5 | -8 (-0.31%) | 2,927,200 |
11 Oct 2017 | USD | 2,544.5 | 2,559 | 2,529.5 | 2,557.5 | 2,557.5 | +15.5 (+0.61%) | 2,233,500 |
10 Oct 2017 | USD | 2,535 | 2,545 | 2,523 | 2,542 | 2,542 | -13 (-0.51%) | 2,669,200 |
9 Oct 2017 | USD | 2,555 | 2,555 | 2,555 | 2,555 | 2,555 | 0.0 (0.0%) | 0 |
6 Oct 2017 | USD | 2,545.5 | 2,565.5 | 2,541.5 | 2,555 | 2,555 | +31 (+1.23%) | 3,795,100 |
5 Oct 2017 | USD | 2,535 | 2,538.5 | 2,512.5 | 2,524 | 2,524 | +2 (+0.08%) | 3,587,000 |
4 Oct 2017 | USD | 2,520 | 2,537 | 2,515.5 | 2,522 | 2,522 | +3.5 (+0.14%) | 4,751,800 |
3 Oct 2017 | USD | 2,435 | 2,522.5 | 2,425 | 2,518.5 | 2,518.5 | +95 (+3.92%) | 6,651,900 |
2 Oct 2017 | USD | 2,449 | 2,450.5 | 2,415.5 | 2,423.5 | 2,423.5 | -16.5 (-0.68%) | 2,695,400 |
29 Sep 2017 | USD | 2,435 | 2,440 | 2,401 | 2,440 | 2,440 | +28.5 (+1.18%) | 5,341,200 |
28 Sep 2017 | USD | 2,425.5 | 2,426.5 | 2,382.5 | 2,411.5 | 2,411.5 | +2.5 (+0.10%) | 3,731,500 |
27 Sep 2017 | USD | 2,424.5 | 2,429 | 2,400.5 | 2,409 | 2,409 | -23 (-0.95%) | 2,473,500 |
26 Sep 2017 | USD | 2,432 | 2,439 | 2,405.5 | 2,432 | 2,432 | 0.0 (0.0%) | 3,543,300 |
25 Sep 2017 | USD | 2,456.5 | 2,473 | 2,428 | 2,432 | 2,432 | -8 (-0.33%) | 3,604,000 |
22 Sep 2017 | USD | 2,439.5 | 2,471.5 | 2,423 | 2,440 | 2,440 | +17.5 (+0.72%) | 5,587,000 |
21 Sep 2017 | USD | 2,354.5 | 2,478.5 | 2,354 | 2,422.5 | 2,422.5 | +81 (+3.46%) | 10,195,800 |
20 Sep 2017 | USD | 2,337 | 2,354 | 2,326.5 | 2,341.5 | 2,341.5 | +4.5 (+0.19%) | 4,525,400 |
19 Sep 2017 | USD | 2,340 | 2,343 | 2,310 | 2,337 | 2,337 | +4.5 (+0.19%) | 5,811,700 |
18 Sep 2017 | USD | 2,332.5 | 2,332.5 | 2,332.5 | 2,332.5 | 2,332.5 | 0.0 (0.0%) | 0 |
15 Sep 2017 | USD | 2,319 | 2,344 | 2,315 | 2,332.5 | 2,332.5 | -1.5 (-0.06%) | 4,778,200 |
14 Sep 2017 | USD | 2,356 | 2,367.5 | 2,332.5 | 2,334 | 2,334 | -37 (-1.56%) | 3,078,700 |
13 Sep 2017 | USD | 2,335.5 | 2,373 | 2,319.5 | 2,371 | 2,371 | +36 (+1.54%) | 3,473,600 |
12 Sep 2017 | USD | 2,340 | 2,343.5 | 2,312 | 2,335 | 2,335 | +50 (+2.19%) | 3,933,800 |
11 Sep 2017 | USD | 2,299 | 2,307 | 2,280.5 | 2,285 | 2,285 | -0.5 (-0.02%) | 2,067,500 |
8 Sep 2017 | USD | 2,274.5 | 2,296.5 | 2,274.5 | 2,285.5 | 2,285.5 | -27 (-1.17%) | 4,327,900 |
7 Sep 2017 | USD | 2,325.5 | 2,340.5 | 2,307 | 2,312.5 | 2,312.5 | -4.5 (-0.19%) | 2,326,800 |
6 Sep 2017 | USD | 2,327.5 | 2,327.5 | 2,306 | 2,317 | 2,317 | -9.5 (-0.41%) | 2,682,300 |
5 Sep 2017 | USD | 2,359 | 2,362 | 2,323 | 2,326.5 | 2,326.5 | -30.5 (-1.29%) | 2,269,700 |