Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | USD | 2,608 | 2,619 | 2,584.5 | 2,590 | 2,590 | +14.5 (+0.56%) | 2,716,000 |
3 Feb 2017 | USD | 2,572.5 | 2,597 | 2,547.5 | 2,575.5 | 2,575.5 | +18 (+0.70%) | 3,182,000 |
2 Feb 2017 | USD | 2,603.5 | 2,605.5 | 2,548.5 | 2,557.5 | 2,557.5 | -55 (-2.11%) | 3,786,000 |
1 Feb 2017 | USD | 2,620 | 2,624 | 2,583.5 | 2,612.5 | 2,612.5 | -4 (-0.15%) | 3,201,000 |
31 Jan 2017 | USD | 2,619.5 | 2,642 | 2,601 | 2,616.5 | 2,616.5 | -50 (-1.88%) | 4,023,000 |
30 Jan 2017 | USD | 2,660.5 | 2,675.5 | 2,649 | 2,666.5 | 2,666.5 | -3.5 (-0.13%) | 3,364,000 |
27 Jan 2017 | USD | 2,683 | 2,683 | 2,658 | 2,670 | 2,670 | +10 (+0.38%) | 2,526,000 |
26 Jan 2017 | USD | 2,636 | 2,668.5 | 2,625 | 2,660 | 2,660 | +40.5 (+1.55%) | 3,962,000 |
25 Jan 2017 | USD | 2,629 | 2,657 | 2,599 | 2,619.5 | 2,619.5 | +27.5 (+1.06%) | 4,296,000 |
24 Jan 2017 | USD | 2,610.5 | 2,632 | 2,592 | 2,592 | 2,592 | -22 (-0.84%) | 3,594,000 |
23 Jan 2017 | USD | 2,619 | 2,631 | 2,586.5 | 2,614 | 2,614 | -32.5 (-1.23%) | 3,646,000 |
20 Jan 2017 | USD | 2,633 | 2,654.5 | 2,615 | 2,646.5 | 2,646.5 | +8.5 (+0.32%) | 3,753,000 |
19 Jan 2017 | USD | 2,668.5 | 2,672 | 2,629 | 2,638 | 2,638 | -1.5 (-0.06%) | 4,533,000 |
18 Jan 2017 | USD | 2,580.5 | 2,651 | 2,570 | 2,639.5 | 2,639.5 | +72 (+2.80%) | 6,839,000 |
17 Jan 2017 | USD | 2,605 | 2,630 | 2,562 | 2,567.5 | 2,567.5 | -72 (-2.73%) | 5,464,000 |
16 Jan 2017 | USD | 2,690.5 | 2,690.5 | 2,628 | 2,639.5 | 2,639.5 | -47 (-1.75%) | 3,943,000 |
13 Jan 2017 | USD | 2,655 | 2,708 | 2,652.5 | 2,686.5 | 2,686.5 | +6 (+0.22%) | 4,169,000 |
12 Jan 2017 | USD | 2,699.5 | 2,705 | 2,661.5 | 2,680.5 | 2,680.5 | -19 (-0.70%) | 4,232,000 |
11 Jan 2017 | USD | 2,729 | 2,731 | 2,691 | 2,699.5 | 2,699.5 | -62 (-2.25%) | 5,246,000 |
10 Jan 2017 | USD | 2,778.5 | 2,817 | 2,761.5 | 2,761.5 | 2,761.5 | -32 (-1.15%) | 3,574,000 |
9 Jan 2017 | USD | 2,793.5 | 2,793.5 | 2,793.5 | 2,793.5 | 2,793.5 | 0.0 (0.0%) | 0 |
6 Jan 2017 | USD | 2,729 | 2,794.5 | 2,726 | 2,793.5 | 2,793.5 | +11.5 (+0.41%) | 3,346,000 |
5 Jan 2017 | USD | 2,825 | 2,837.5 | 2,765.5 | 2,782 | 2,782 | -34.5 (-1.22%) | 5,419,000 |
4 Jan 2017 | USD | 2,751 | 2,816.5 | 2,750 | 2,816.5 | 2,816.5 | +111.5 (+4.12%) | 5,224,000 |
3 Jan 2017 | USD | 2,705 | 2,705 | 2,705 | 2,705 | 2,705 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 2,705 | 2,705 | 2,705 | 2,705 | 2,705 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2,725 | 2,725.5 | 2,689.5 | 2,705 | 2,705 | -36.5 (-1.33%) | 3,329,000 |
29 Dec 2016 | USD | 2,731 | 2,744.5 | 2,703 | 2,741.5 | 2,741.5 | +4 (+0.15%) | 4,013,000 |
28 Dec 2016 | USD | 2,759 | 2,761 | 2,732 | 2,737.5 | 2,737.5 | -10 (-0.36%) | 2,544,000 |
27 Dec 2016 | USD | 2,751.5 | 2,768 | 2,730.5 | 2,747.5 | 2,747.5 | -15.5 (-0.56%) | 3,308,000 |