Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2017 | USD | 2,440.5 | 2,456 | 2,425 | 2,453 | 2,453 | +3.5 (+0.14%) | 2,387,100 |
28 Apr 2017 | USD | 2,473.5 | 2,473.5 | 2,443.5 | 2,449.5 | 2,449.5 | -20.5 (-0.83%) | 2,771,300 |
27 Apr 2017 | USD | 2,484 | 2,494 | 2,461 | 2,470 | 2,470 | -11 (-0.44%) | 2,561,100 |
26 Apr 2017 | USD | 2,489.5 | 2,489.5 | 2,460.5 | 2,481 | 2,481 | +11.5 (+0.47%) | 2,715,000 |
25 Apr 2017 | USD | 2,436 | 2,474.5 | 2,433 | 2,469.5 | 2,469.5 | +28 (+1.15%) | 3,447,500 |
24 Apr 2017 | USD | 2,490 | 2,490 | 2,427 | 2,441.5 | 2,441.5 | -6.5 (-0.27%) | 3,178,600 |
21 Apr 2017 | USD | 2,441.5 | 2,459 | 2,432 | 2,448 | 2,448 | +29.5 (+1.22%) | 3,944,300 |
20 Apr 2017 | USD | 2,453.5 | 2,453.5 | 2,412.5 | 2,418.5 | 2,418.5 | -20.5 (-0.84%) | 3,581,900 |
19 Apr 2017 | USD | 2,449.5 | 2,452 | 2,426.5 | 2,439 | 2,439 | -18.5 (-0.75%) | 4,335,900 |
18 Apr 2017 | USD | 2,480.5 | 2,502 | 2,437.5 | 2,457.5 | 2,457.5 | -12 (-0.49%) | 4,743,100 |
17 Apr 2017 | USD | 2,397.5 | 2,471.5 | 2,392 | 2,469.5 | 2,469.5 | +55 (+2.28%) | 4,635,600 |
14 Apr 2017 | USD | 2,411 | 2,423.5 | 2,383.5 | 2,414.5 | 2,414.5 | +18 (+0.75%) | 4,521,500 |
13 Apr 2017 | USD | 2,396 | 2,414 | 2,381.5 | 2,396.5 | 2,396.5 | -22.5 (-0.93%) | 4,704,900 |
12 Apr 2017 | USD | 2,408 | 2,428 | 2,390 | 2,419 | 2,419 | +13.5 (+0.56%) | 6,078,400 |
11 Apr 2017 | USD | 2,360.5 | 2,412.5 | 2,356.5 | 2,405.5 | 2,405.5 | +42 (+1.78%) | 4,936,900 |
10 Apr 2017 | USD | 2,383 | 2,389.5 | 2,347.5 | 2,363.5 | 2,363.5 | +1.5 (+0.06%) | 3,942,600 |
7 Apr 2017 | USD | 2,350.5 | 2,380 | 2,338 | 2,362 | 2,362 | +33 (+1.42%) | 4,533,800 |
6 Apr 2017 | USD | 2,377.5 | 2,385 | 2,322 | 2,329 | 2,329 | -25.5 (-1.08%) | 4,876,100 |
5 Apr 2017 | USD | 2,375 | 2,383.5 | 2,338 | 2,354.5 | 2,354.5 | -20.5 (-0.86%) | 4,648,900 |
4 Apr 2017 | USD | 2,368 | 2,382 | 2,344.5 | 2,375 | 2,375 | +7.5 (+0.32%) | 4,849,600 |
3 Apr 2017 | USD | 2,383 | 2,391 | 2,353 | 2,367.5 | 2,367.5 | -6.5 (-0.27%) | 4,111,100 |
31 Mar 2017 | USD | 2,410.5 | 2,427 | 2,374 | 2,374 | 2,374 | -28 (-1.17%) | 4,396,000 |
30 Mar 2017 | USD | 2,409.5 | 2,418 | 2,394 | 2,402 | 2,402 | -17 (-0.70%) | 2,724,000 |
29 Mar 2017 | USD | 2,429 | 2,431 | 2,401 | 2,419 | 2,419 | -9.5 (-0.39%) | 3,075,000 |
28 Mar 2017 | USD | 2,421.5 | 2,431.5 | 2,400.5 | 2,428.5 | 2,428.5 | +35.5 (+1.48%) | 3,919,000 |
27 Mar 2017 | USD | 2,412 | 2,421 | 2,385.5 | 2,393 | 2,393 | -69 (-2.80%) | 3,759,000 |
24 Mar 2017 | USD | 2,454 | 2,479 | 2,434.5 | 2,462 | 2,462 | +5.5 (+0.22%) | 3,022,000 |
23 Mar 2017 | USD | 2,402.5 | 2,474.5 | 2,402.5 | 2,456.5 | 2,456.5 | +43.5 (+1.80%) | 4,109,000 |
22 Mar 2017 | USD | 2,414.5 | 2,450 | 2,411.5 | 2,413 | 2,413 | -62.5 (-2.52%) | 4,466,000 |
21 Mar 2017 | USD | 2,485.5 | 2,495.5 | 2,451.5 | 2,475.5 | 2,475.5 | -43 (-1.71%) | 4,859,000 |