Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | USD | 2,274 | 2,307 | 2,271 | 2,300 | 2,300 | +28 (+1.23%) | 608,900 |
14 Jun 2017 | USD | 2,240 | 2,279 | 2,238 | 2,272 | 2,272 | +20 (+0.89%) | 429,000 |
13 Jun 2017 | USD | 2,235 | 2,260 | 2,232 | 2,252 | 2,252 | +8 (+0.36%) | 403,800 |
12 Jun 2017 | USD | 2,240 | 2,259 | 2,235 | 2,244 | 2,244 | 0.0 (0.0%) | 437,400 |
9 Jun 2017 | USD | 2,258 | 2,261 | 2,236 | 2,244 | 2,244 | -19 (-0.84%) | 875,700 |
8 Jun 2017 | USD | 2,298 | 2,301 | 2,261 | 2,263 | 2,263 | -31 (-1.35%) | 512,200 |
7 Jun 2017 | USD | 2,298 | 2,302 | 2,283 | 2,294 | 2,294 | -14 (-0.61%) | 536,700 |
6 Jun 2017 | USD | 2,324 | 2,328 | 2,303 | 2,308 | 2,308 | -31 (-1.33%) | 661,000 |
5 Jun 2017 | USD | 2,330 | 2,346 | 2,312 | 2,339 | 2,339 | +7 (+0.30%) | 702,900 |
2 Jun 2017 | USD | 2,298 | 2,338 | 2,286 | 2,332 | 2,332 | +41 (+1.79%) | 1,190,300 |
1 Jun 2017 | USD | 2,221 | 2,295 | 2,221 | 2,291 | 2,291 | +71 (+3.20%) | 897,800 |
31 May 2017 | USD | 2,223 | 2,229 | 2,209 | 2,220 | 2,220 | -5 (-0.22%) | 987,900 |
30 May 2017 | USD | 2,228 | 2,235 | 2,211 | 2,225 | 2,225 | -1 (-0.04%) | 461,100 |
29 May 2017 | USD | 2,224 | 2,232 | 2,217 | 2,226 | 2,226 | +10 (+0.45%) | 239,100 |
26 May 2017 | USD | 2,247 | 2,248 | 2,216 | 2,216 | 2,216 | -31 (-1.38%) | 423,800 |
25 May 2017 | USD | 2,220 | 2,254 | 2,220 | 2,247 | 2,247 | +14 (+0.63%) | 492,000 |
24 May 2017 | USD | 2,235 | 2,235 | 2,221 | 2,233 | 2,233 | +13 (+0.59%) | 477,900 |
23 May 2017 | USD | 2,215 | 2,233 | 2,206 | 2,220 | 2,220 | -1 (-0.05%) | 352,400 |
22 May 2017 | USD | 2,211 | 2,226 | 2,199 | 2,221 | 2,221 | +9 (+0.41%) | 412,300 |
19 May 2017 | USD | 2,212 | 2,214 | 2,183 | 2,212 | 2,212 | -5 (-0.23%) | 568,000 |
18 May 2017 | USD | 2,205 | 2,220 | 2,199 | 2,217 | 2,217 | -1 (-0.05%) | 504,500 |
17 May 2017 | USD | 2,195 | 2,221 | 2,187 | 2,218 | 2,218 | +34 (+1.56%) | 766,600 |
16 May 2017 | USD | 2,178 | 2,194 | 2,169 | 2,184 | 2,184 | -2 (-0.09%) | 452,000 |
15 May 2017 | USD | 2,165 | 2,192 | 2,162 | 2,186 | 2,186 | +12 (+0.55%) | 592,600 |
12 May 2017 | USD | 2,151 | 2,177 | 2,146 | 2,174 | 2,174 | +22 (+1.02%) | 761,400 |
11 May 2017 | USD | 2,160 | 2,161 | 2,142 | 2,152 | 2,152 | -3 (-0.14%) | 795,200 |
10 May 2017 | USD | 2,175 | 2,182 | 2,150 | 2,155 | 2,155 | -30 (-1.37%) | 684,000 |
9 May 2017 | USD | 2,193 | 2,204 | 2,183 | 2,185 | 2,185 | -12 (-0.55%) | 759,200 |
8 May 2017 | USD | 2,161 | 2,198 | 2,157 | 2,197 | 2,197 | +57 (+2.66%) | 1,019,000 |
5 May 2017 | USD | 2,140 | 2,140 | 2,140 | 2,140 | 2,140 | 0.0 (0.0%) | 0 |