Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | USD | 2,590 | 2,628 | 2,587 | 2,619 | 2,619 | +20.5 (+0.79%) | 2,606,200 |
9 Jun 2017 | USD | 2,591 | 2,635.5 | 2,582.5 | 2,598.5 | 2,598.5 | +15 (+0.58%) | 4,430,900 |
8 Jun 2017 | USD | 2,660.5 | 2,664 | 2,573 | 2,583.5 | 2,583.5 | -69.5 (-2.62%) | 4,305,300 |
7 Jun 2017 | USD | 2,644.5 | 2,662.5 | 2,644 | 2,653 | 2,653 | +10.5 (+0.40%) | 2,432,100 |
6 Jun 2017 | USD | 2,664 | 2,666.5 | 2,636.5 | 2,642.5 | 2,642.5 | -29.5 (-1.10%) | 3,144,900 |
5 Jun 2017 | USD | 2,691.5 | 2,694 | 2,663 | 2,672 | 2,672 | -50 (-1.84%) | 3,151,700 |
2 Jun 2017 | USD | 2,658 | 2,732.5 | 2,652.5 | 2,722 | 2,722 | +76 (+2.87%) | 4,808,400 |
1 Jun 2017 | USD | 2,628 | 2,650 | 2,618.5 | 2,646 | 2,646 | +25 (+0.95%) | 3,964,600 |
31 May 2017 | USD | 2,572 | 2,627.5 | 2,560 | 2,621 | 2,621 | +41 (+1.59%) | 4,725,900 |
30 May 2017 | USD | 2,579.5 | 2,599 | 2,576.5 | 2,580 | 2,580 | -3 (-0.12%) | 2,450,200 |
29 May 2017 | USD | 2,600.5 | 2,610.5 | 2,582 | 2,583 | 2,583 | -17.5 (-0.67%) | 2,124,500 |
26 May 2017 | USD | 2,620 | 2,634.5 | 2,600.5 | 2,600.5 | 2,600.5 | -24 (-0.91%) | 2,561,600 |
25 May 2017 | USD | 2,628 | 2,637 | 2,609 | 2,624.5 | 2,624.5 | +6.5 (+0.25%) | 2,858,300 |
24 May 2017 | USD | 2,609 | 2,619.5 | 2,596.5 | 2,618 | 2,618 | +24 (+0.93%) | 2,337,400 |
23 May 2017 | USD | 2,599.5 | 2,608.5 | 2,576.5 | 2,594 | 2,594 | -9 (-0.35%) | 2,080,000 |
22 May 2017 | USD | 2,579 | 2,603.5 | 2,574.5 | 2,603 | 2,603 | +28.5 (+1.11%) | 2,707,300 |
19 May 2017 | USD | 2,566.5 | 2,578 | 2,545 | 2,574.5 | 2,574.5 | -6 (-0.23%) | 2,830,500 |
18 May 2017 | USD | 2,570 | 2,593.5 | 2,562 | 2,580.5 | 2,580.5 | -48.5 (-1.84%) | 3,866,100 |
17 May 2017 | USD | 2,649 | 2,655 | 2,615.5 | 2,629 | 2,629 | -33 (-1.24%) | 3,781,800 |
16 May 2017 | USD | 2,698.5 | 2,703 | 2,652 | 2,662 | 2,662 | -10.5 (-0.39%) | 4,690,300 |
15 May 2017 | USD | 2,675 | 2,689 | 2,643.5 | 2,672.5 | 2,672.5 | +113.5 (+4.44%) | 6,831,500 |
12 May 2017 | USD | 2,579.5 | 2,598.5 | 2,549 | 2,559 | 2,559 | -17.5 (-0.68%) | 4,976,300 |
11 May 2017 | USD | 2,600 | 2,600.5 | 2,539 | 2,576.5 | 2,576.5 | -11.5 (-0.44%) | 3,558,800 |
10 May 2017 | USD | 2,591.5 | 2,601.5 | 2,577.5 | 2,588 | 2,588 | -2 (-0.08%) | 3,265,000 |
9 May 2017 | USD | 2,599.5 | 2,604 | 2,578 | 2,590 | 2,590 | -14 (-0.54%) | 2,994,000 |
8 May 2017 | USD | 2,573 | 2,606.5 | 2,545.5 | 2,604 | 2,604 | +76 (+3.01%) | 5,706,100 |
5 May 2017 | USD | 2,528 | 2,528 | 2,528 | 2,528 | 2,528 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 2,528 | 2,528 | 2,528 | 2,528 | 2,528 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 2,528 | 2,528 | 2,528 | 2,528 | 2,528 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 2,456 | 2,532 | 2,451.5 | 2,528 | 2,528 | +75 (+3.06%) | 4,583,200 |