Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | USD | 2,518.5 | 2,518.5 | 2,518.5 | 2,518.5 | 2,518.5 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 2,540.5 | 2,546.5 | 2,516 | 2,518.5 | 2,518.5 | -36 (-1.41%) | 4,287,000 |
16 Mar 2017 | USD | 2,533 | 2,559 | 2,526 | 2,554.5 | 2,554.5 | +8.5 (+0.33%) | 2,501,000 |
15 Mar 2017 | USD | 2,525 | 2,546.5 | 2,516 | 2,546 | 2,546 | -8.5 (-0.33%) | 2,941,000 |
14 Mar 2017 | USD | 2,579 | 2,579 | 2,550 | 2,554.5 | 2,554.5 | -27.5 (-1.07%) | 2,294,000 |
13 Mar 2017 | USD | 2,565 | 2,582 | 2,561 | 2,582 | 2,582 | +10 (+0.39%) | 2,089,000 |
10 Mar 2017 | USD | 2,555 | 2,576 | 2,548.5 | 2,572 | 2,572 | +33 (+1.30%) | 4,304,000 |
9 Mar 2017 | USD | 2,552 | 2,555 | 2,527 | 2,539 | 2,539 | -3 (-0.12%) | 2,939,000 |
8 Mar 2017 | USD | 2,530 | 2,545.5 | 2,526.5 | 2,542 | 2,542 | +1.5 (+0.06%) | 2,850,000 |
7 Mar 2017 | USD | 2,545 | 2,561.5 | 2,535 | 2,540.5 | 2,540.5 | -11 (-0.43%) | 3,222,000 |
6 Mar 2017 | USD | 2,577.5 | 2,580 | 2,541 | 2,551.5 | 2,551.5 | -31.5 (-1.22%) | 3,115,000 |
3 Mar 2017 | USD | 2,603 | 2,616.5 | 2,568.5 | 2,583 | 2,583 | -31.5 (-1.20%) | 2,967,000 |
2 Mar 2017 | USD | 2,666.5 | 2,668.5 | 2,607 | 2,614.5 | 2,614.5 | +48 (+1.87%) | 6,529,000 |
1 Mar 2017 | USD | 2,570.5 | 2,579.5 | 2,542.5 | 2,566.5 | 2,566.5 | +23.5 (+0.92%) | 4,250,000 |
28 Feb 2017 | USD | 2,551.5 | 2,571 | 2,541.5 | 2,543 | 2,543 | +0.5 (+0.02%) | 4,418,000 |
27 Feb 2017 | USD | 2,571 | 2,576 | 2,534 | 2,542.5 | 2,542.5 | -66.5 (-2.55%) | 5,174,000 |
24 Feb 2017 | USD | 2,605 | 2,633 | 2,593 | 2,609 | 2,609 | -19 (-0.72%) | 3,035,000 |
23 Feb 2017 | USD | 2,619.5 | 2,639.5 | 2,616 | 2,628 | 2,628 | +7 (+0.27%) | 3,987,000 |
22 Feb 2017 | USD | 2,659.5 | 2,667.5 | 2,613.5 | 2,621 | 2,621 | -31.5 (-1.19%) | 3,515,000 |
21 Feb 2017 | USD | 2,622.5 | 2,655.5 | 2,616.5 | 2,652.5 | 2,652.5 | +30 (+1.14%) | 2,485,000 |
20 Feb 2017 | USD | 2,598 | 2,626 | 2,587.5 | 2,622.5 | 2,622.5 | -7.5 (-0.29%) | 3,854,000 |
17 Feb 2017 | USD | 2,670 | 2,677 | 2,616 | 2,630 | 2,630 | -79 (-2.92%) | 5,138,000 |
16 Feb 2017 | USD | 2,716 | 2,739.5 | 2,700.5 | 2,709 | 2,709 | -1.5 (-0.06%) | 4,224,000 |
15 Feb 2017 | USD | 2,700 | 2,715 | 2,683.5 | 2,710.5 | 2,710.5 | +32 (+1.19%) | 3,342,000 |
14 Feb 2017 | USD | 2,719 | 2,729.5 | 2,678 | 2,678.5 | 2,678.5 | -18 (-0.67%) | 3,692,000 |
13 Feb 2017 | USD | 2,736.5 | 2,736.5 | 2,687 | 2,696.5 | 2,696.5 | -22.5 (-0.83%) | 3,684,000 |
10 Feb 2017 | USD | 2,690 | 2,737 | 2,670 | 2,719 | 2,719 | +86 (+3.27%) | 5,002,000 |
9 Feb 2017 | USD | 2,620.5 | 2,645 | 2,613 | 2,633 | 2,633 | +2.5 (+0.10%) | 3,098,000 |
8 Feb 2017 | USD | 2,612.5 | 2,634 | 2,609 | 2,630.5 | 2,630.5 | +35.5 (+1.37%) | 2,440,000 |
7 Feb 2017 | USD | 2,566 | 2,607.5 | 2,561.5 | 2,595 | 2,595 | +5 (+0.19%) | 2,560,000 |