Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2017 | USD | 2,357.5 | 2,367 | 2,335 | 2,357 | 2,357 | -5.5 (-0.23%) | 2,428,200 |
1 Sep 2017 | USD | 2,379 | 2,382 | 2,350.5 | 2,362.5 | 2,362.5 | -15.5 (-0.65%) | 2,019,500 |
31 Aug 2017 | USD | 2,356.5 | 2,380.5 | 2,354 | 2,378 | 2,378 | +25 (+1.06%) | 3,025,000 |
30 Aug 2017 | USD | 2,348 | 2,365 | 2,336.5 | 2,353 | 2,353 | +4.5 (+0.19%) | 2,256,800 |
29 Aug 2017 | USD | 2,344.5 | 2,358 | 2,330.5 | 2,348.5 | 2,348.5 | -21 (-0.89%) | 2,617,900 |
28 Aug 2017 | USD | 2,369 | 2,377.5 | 2,361 | 2,369.5 | 2,369.5 | +4.5 (+0.19%) | 1,871,500 |
25 Aug 2017 | USD | 2,378 | 2,386 | 2,354.5 | 2,365 | 2,365 | -10.5 (-0.44%) | 2,764,200 |
24 Aug 2017 | USD | 2,410 | 2,443.5 | 2,375.5 | 2,375.5 | 2,375.5 | +15.5 (+0.66%) | 4,472,600 |
23 Aug 2017 | USD | 2,392.5 | 2,396.5 | 2,351.5 | 2,360 | 2,360 | -12 (-0.51%) | 2,444,800 |
22 Aug 2017 | USD | 2,369 | 2,393 | 2,356 | 2,372 | 2,372 | +16.5 (+0.70%) | 2,739,700 |
21 Aug 2017 | USD | 2,363 | 2,367.5 | 2,347 | 2,355.5 | 2,355.5 | -2 (-0.08%) | 1,977,100 |
18 Aug 2017 | USD | 2,351 | 2,363 | 2,334 | 2,357.5 | 2,357.5 | -39.5 (-1.65%) | 3,208,600 |
17 Aug 2017 | USD | 2,400 | 2,406 | 2,390.5 | 2,397 | 2,397 | -5 (-0.21%) | 1,699,400 |
16 Aug 2017 | USD | 2,424.5 | 2,428 | 2,401 | 2,402 | 2,402 | -26 (-1.07%) | 2,764,800 |
15 Aug 2017 | USD | 2,440 | 2,457.5 | 2,422.5 | 2,428 | 2,428 | +13.5 (+0.56%) | 2,309,500 |
14 Aug 2017 | USD | 2,432 | 2,437 | 2,408.5 | 2,414.5 | 2,414.5 | -46 (-1.87%) | 3,320,300 |
11 Aug 2017 | USD | 2,460.5 | 2,460.5 | 2,460.5 | 2,460.5 | 2,460.5 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 2,460.5 | 2,475 | 2,440.5 | 2,460.5 | 2,460.5 | +9.5 (+0.39%) | 2,799,900 |
9 Aug 2017 | USD | 2,470 | 2,492.5 | 2,429 | 2,451 | 2,451 | -22 (-0.89%) | 3,190,100 |
8 Aug 2017 | USD | 2,494 | 2,495.5 | 2,464.5 | 2,473 | 2,473 | -21.5 (-0.86%) | 2,155,400 |
7 Aug 2017 | USD | 2,513 | 2,536.5 | 2,491.5 | 2,494.5 | 2,494.5 | -3 (-0.12%) | 2,542,900 |
4 Aug 2017 | USD | 2,526 | 2,543.5 | 2,475 | 2,497.5 | 2,497.5 | -66.5 (-2.59%) | 4,702,600 |
3 Aug 2017 | USD | 2,572 | 2,580 | 2,549 | 2,564 | 2,564 | -2 (-0.08%) | 2,148,300 |
2 Aug 2017 | USD | 2,595 | 2,595.5 | 2,555.5 | 2,566 | 2,566 | -17.5 (-0.68%) | 2,218,400 |
1 Aug 2017 | USD | 2,550 | 2,588 | 2,544.5 | 2,583.5 | 2,583.5 | +49 (+1.93%) | 2,883,600 |
31 Jul 2017 | USD | 2,545.5 | 2,558.5 | 2,531 | 2,534.5 | 2,534.5 | -21.5 (-0.84%) | 2,529,000 |
28 Jul 2017 | USD | 2,540 | 2,563 | 2,536.5 | 2,556 | 2,556 | +12.5 (+0.49%) | 2,317,200 |
27 Jul 2017 | USD | 2,532.5 | 2,573 | 2,532.5 | 2,543.5 | 2,543.5 | +14.5 (+0.57%) | 2,623,100 |
26 Jul 2017 | USD | 2,531 | 2,541.5 | 2,516 | 2,529 | 2,529 | +18 (+0.72%) | 1,833,600 |
25 Jul 2017 | USD | 2,511.5 | 2,526 | 2,502 | 2,511 | 2,511 | -23 (-0.91%) | 2,485,200 |