Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | USD | 2,519 | 2,540 | 2,516.5 | 2,534 | 2,534 | -3 (-0.12%) | 1,615,400 |
21 Jul 2017 | USD | 2,534.5 | 2,549 | 2,531 | 2,537 | 2,537 | -2 (-0.08%) | 1,824,100 |
20 Jul 2017 | USD | 2,525 | 2,543 | 2,511.5 | 2,539 | 2,539 | +13.5 (+0.53%) | 2,479,600 |
19 Jul 2017 | USD | 2,523.5 | 2,532.5 | 2,511 | 2,525.5 | 2,525.5 | -17 (-0.67%) | 4,116,700 |
18 Jul 2017 | USD | 2,572 | 2,576.5 | 2,528.5 | 2,542.5 | 2,542.5 | -39.5 (-1.53%) | 2,906,500 |
17 Jul 2017 | USD | 2,582 | 2,582 | 2,582 | 2,582 | 2,582 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 2,559 | 2,588.5 | 2,558 | 2,582 | 2,582 | +22 (+0.86%) | 2,354,800 |
13 Jul 2017 | USD | 2,584.5 | 2,592 | 2,554 | 2,560 | 2,560 | -9.5 (-0.37%) | 2,514,000 |
12 Jul 2017 | USD | 2,582.5 | 2,598 | 2,566 | 2,569.5 | 2,569.5 | -26.5 (-1.02%) | 2,839,600 |
11 Jul 2017 | USD | 2,582.5 | 2,605 | 2,573.5 | 2,596 | 2,596 | -12.5 (-0.48%) | 2,732,800 |
10 Jul 2017 | USD | 2,597.5 | 2,617.5 | 2,586.5 | 2,608.5 | 2,608.5 | +30 (+1.16%) | 2,317,100 |
7 Jul 2017 | USD | 2,615 | 2,623 | 2,567 | 2,578.5 | 2,578.5 | -59.5 (-2.26%) | 3,866,400 |
6 Jul 2017 | USD | 2,635 | 2,654 | 2,632 | 2,638 | 2,638 | +4.5 (+0.17%) | 2,312,000 |
5 Jul 2017 | USD | 2,670 | 2,676.5 | 2,614.5 | 2,633.5 | 2,633.5 | -55.5 (-2.06%) | 2,852,900 |
4 Jul 2017 | USD | 2,688 | 2,714.5 | 2,679 | 2,689 | 2,689 | +22.5 (+0.84%) | 2,024,400 |
3 Jul 2017 | USD | 2,681 | 2,685 | 2,653.5 | 2,666.5 | 2,666.5 | -14 (-0.52%) | 2,025,100 |
30 Jun 2017 | USD | 2,695 | 2,714.5 | 2,662 | 2,680.5 | 2,680.5 | -0.5 (-0.02%) | 3,926,000 |
29 Jun 2017 | USD | 2,682.5 | 2,690 | 2,668.5 | 2,681 | 2,681 | +20.5 (+0.77%) | 2,781,400 |
28 Jun 2017 | USD | 2,649.5 | 2,691.5 | 2,649.5 | 2,660.5 | 2,660.5 | +26.5 (+1.01%) | 3,089,700 |
27 Jun 2017 | USD | 2,647 | 2,668 | 2,627.5 | 2,634 | 2,634 | +3 (+0.11%) | 2,643,800 |
26 Jun 2017 | USD | 2,675.5 | 2,679 | 2,629.5 | 2,631 | 2,631 | -29.5 (-1.11%) | 2,143,800 |
23 Jun 2017 | USD | 2,621.5 | 2,670 | 2,606 | 2,660.5 | 2,660.5 | +40 (+1.53%) | 3,124,000 |
22 Jun 2017 | USD | 2,641.5 | 2,643.5 | 2,616 | 2,620.5 | 2,620.5 | -26 (-0.98%) | 2,286,500 |
21 Jun 2017 | USD | 2,678 | 2,678 | 2,634 | 2,646.5 | 2,646.5 | -37 (-1.38%) | 2,774,000 |
20 Jun 2017 | USD | 2,698.5 | 2,704.5 | 2,663.5 | 2,683.5 | 2,683.5 | +1.5 (+0.06%) | 3,542,100 |
19 Jun 2017 | USD | 2,658 | 2,687.5 | 2,653.5 | 2,682 | 2,682 | +7.5 (+0.28%) | 2,001,500 |
16 Jun 2017 | USD | 2,700 | 2,708.5 | 2,665.5 | 2,674.5 | 2,674.5 | -15 (-0.56%) | 3,955,500 |
15 Jun 2017 | USD | 2,674 | 2,709.5 | 2,669.5 | 2,689.5 | 2,689.5 | +28 (+1.05%) | 3,121,600 |
14 Jun 2017 | USD | 2,659 | 2,670 | 2,643 | 2,661.5 | 2,661.5 | -1.5 (-0.06%) | 2,509,800 |
13 Jun 2017 | USD | 2,618 | 2,669 | 2,613.5 | 2,663 | 2,663 | +44 (+1.68%) | 2,645,100 |