Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | USD | 2,268 | 2,281 | 2,254.5 | 2,264 | 2,264 | -15.5 (-0.68%) | 2,097,200 |
5 Dec 2017 | USD | 2,263.5 | 2,292 | 2,254 | 2,279.5 | 2,279.5 | +7 (+0.31%) | 2,085,100 |
4 Dec 2017 | USD | 2,300.5 | 2,301 | 2,268.5 | 2,272.5 | 2,272.5 | -19 (-0.83%) | 1,568,800 |
1 Dec 2017 | USD | 2,280 | 2,302 | 2,263 | 2,291.5 | 2,291.5 | +16 (+0.70%) | 2,274,800 |
30 Nov 2017 | USD | 2,221 | 2,280 | 2,216 | 2,275.5 | 2,275.5 | +58.5 (+2.64%) | 2,459,100 |
29 Nov 2017 | USD | 2,186.5 | 2,219 | 2,182.5 | 2,217 | 2,217 | +49.5 (+2.28%) | 2,228,400 |
28 Nov 2017 | USD | 2,174.5 | 2,210.5 | 2,166 | 2,167.5 | 2,167.5 | -6.5 (-0.30%) | 2,911,500 |
27 Nov 2017 | USD | 2,168.5 | 2,184 | 2,164 | 2,174 | 2,174 | +28 (+1.30%) | 2,784,000 |
24 Nov 2017 | USD | 2,117 | 2,153 | 2,115 | 2,146 | 2,146 | +24.5 (+1.15%) | 1,559,900 |
23 Nov 2017 | USD | 2,121.5 | 2,121.5 | 2,121.5 | 2,121.5 | 2,121.5 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 2,119 | 2,138 | 2,115 | 2,121.5 | 2,121.5 | +18.5 (+0.88%) | 2,404,200 |
21 Nov 2017 | USD | 2,100 | 2,111 | 2,097.5 | 2,103 | 2,103 | +13.5 (+0.65%) | 2,066,200 |
20 Nov 2017 | USD | 2,086 | 2,102 | 2,081 | 2,089.5 | 2,089.5 | 0.0 (0.0%) | 2,261,400 |
17 Nov 2017 | USD | 2,110 | 2,131.5 | 2,085 | 2,089.5 | 2,089.5 | -18 (-0.85%) | 3,476,000 |
16 Nov 2017 | USD | 2,112.5 | 2,127.5 | 2,104 | 2,107.5 | 2,107.5 | -22 (-1.03%) | 2,991,000 |
15 Nov 2017 | USD | 2,201.5 | 2,205 | 2,129.5 | 2,129.5 | 2,129.5 | -86.5 (-3.90%) | 3,297,000 |
14 Nov 2017 | USD | 2,222 | 2,230 | 2,208 | 2,216 | 2,216 | -10 (-0.45%) | 1,454,800 |
13 Nov 2017 | USD | 2,258.5 | 2,259.5 | 2,226 | 2,226 | 2,226 | -25.5 (-1.13%) | 1,779,900 |
10 Nov 2017 | USD | 2,256 | 2,290 | 2,251 | 2,251.5 | 2,251.5 | -39 (-1.70%) | 1,895,700 |
9 Nov 2017 | USD | 2,298 | 2,327 | 2,267 | 2,290.5 | 2,290.5 | +5.5 (+0.24%) | 2,798,700 |
8 Nov 2017 | USD | 2,293.5 | 2,308.5 | 2,271 | 2,285 | 2,285 | -14 (-0.61%) | 1,738,500 |
7 Nov 2017 | USD | 2,250 | 2,303 | 2,249 | 2,299 | 2,299 | +44.5 (+1.97%) | 2,430,400 |
6 Nov 2017 | USD | 2,257 | 2,258 | 2,239 | 2,254.5 | 2,254.5 | -3 (-0.13%) | 2,331,300 |
3 Nov 2017 | USD | 2,257.5 | 2,257.5 | 2,257.5 | 2,257.5 | 2,257.5 | 0.0 (0.0%) | 0 |
2 Nov 2017 | USD | 2,274 | 2,279.5 | 2,241 | 2,257.5 | 2,257.5 | -20 (-0.88%) | 2,835,500 |
1 Nov 2017 | USD | 2,292 | 2,299.5 | 2,271.5 | 2,277.5 | 2,277.5 | -34 (-1.47%) | 3,230,700 |
31 Oct 2017 | USD | 2,318 | 2,330 | 2,287.5 | 2,311.5 | 2,311.5 | +0.5 (+0.02%) | 2,262,300 |
30 Oct 2017 | USD | 2,290.5 | 2,314 | 2,287 | 2,311 | 2,311 | +40 (+1.76%) | 3,341,000 |
27 Oct 2017 | USD | 2,249 | 2,277 | 2,240.5 | 2,271 | 2,271 | +31.5 (+1.41%) | 1,638,100 |
26 Oct 2017 | USD | 2,241 | 2,248.5 | 2,233.5 | 2,239.5 | 2,239.5 | -4 (-0.18%) | 1,444,100 |