Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | USD | 2,233 | 2,237 | 2,217 | 2,219.5 | 2,219.5 | -0.5 (-0.02%) | 1,353,700 |
12 Sep 2017 | USD | 2,232 | 2,234 | 2,217.5 | 2,220 | 2,220 | -3.5 (-0.16%) | 1,767,100 |
11 Sep 2017 | USD | 2,251 | 2,253 | 2,218 | 2,223.5 | 2,223.5 | -14 (-0.63%) | 1,473,600 |
8 Sep 2017 | USD | 2,244.5 | 2,254.5 | 2,215 | 2,237.5 | 2,237.5 | -53.5 (-2.34%) | 3,273,400 |
7 Sep 2017 | USD | 2,280 | 2,310.5 | 2,264.5 | 2,291 | 2,291 | +26.5 (+1.17%) | 2,303,300 |
6 Sep 2017 | USD | 2,259.5 | 2,273.5 | 2,250.5 | 2,264.5 | 2,264.5 | +8 (+0.35%) | 1,192,000 |
5 Sep 2017 | USD | 2,270.5 | 2,281 | 2,252.5 | 2,256.5 | 2,256.5 | -14 (-0.62%) | 1,380,500 |
4 Sep 2017 | USD | 2,307 | 2,314 | 2,269 | 2,270.5 | 2,270.5 | -49.5 (-2.13%) | 1,371,300 |
1 Sep 2017 | USD | 2,344 | 2,358 | 2,317 | 2,320 | 2,320 | -24 (-1.02%) | 1,689,900 |
31 Aug 2017 | USD | 2,358 | 2,369.5 | 2,343 | 2,344 | 2,344 | -19.5 (-0.83%) | 1,753,600 |
30 Aug 2017 | USD | 2,353 | 2,367 | 2,337.5 | 2,363.5 | 2,363.5 | +17 (+0.72%) | 1,448,600 |
29 Aug 2017 | USD | 2,349.5 | 2,360.5 | 2,322.5 | 2,346.5 | 2,346.5 | -4 (-0.17%) | 1,404,000 |
28 Aug 2017 | USD | 2,351.5 | 2,356 | 2,318 | 2,350.5 | 2,350.5 | -17.5 (-0.74%) | 2,407,900 |
25 Aug 2017 | USD | 2,261 | 2,373 | 2,256 | 2,368 | 2,368 | +123.5 (+5.50%) | 6,029,000 |
24 Aug 2017 | USD | 2,185 | 2,247.5 | 2,177.5 | 2,244.5 | 2,244.5 | +40.5 (+1.84%) | 2,070,200 |
23 Aug 2017 | USD | 2,222 | 2,222 | 2,197 | 2,204 | 2,204 | -2 (-0.09%) | 1,096,000 |
22 Aug 2017 | USD | 2,212.5 | 2,222.5 | 2,200 | 2,206 | 2,206 | -27 (-1.21%) | 1,260,900 |
21 Aug 2017 | USD | 2,235 | 2,246 | 2,222.5 | 2,233 | 2,233 | -2.5 (-0.11%) | 1,206,200 |
18 Aug 2017 | USD | 2,228 | 2,241.5 | 2,212.5 | 2,235.5 | 2,235.5 | -19 (-0.84%) | 1,339,000 |
17 Aug 2017 | USD | 2,216 | 2,258.5 | 2,207 | 2,254.5 | 2,254.5 | +27.5 (+1.23%) | 1,594,500 |
16 Aug 2017 | USD | 2,200 | 2,232.5 | 2,200 | 2,227 | 2,227 | +44 (+2.02%) | 1,678,000 |
15 Aug 2017 | USD | 2,167 | 2,189.5 | 2,158 | 2,183 | 2,183 | +25 (+1.16%) | 1,061,200 |
14 Aug 2017 | USD | 2,168 | 2,179 | 2,150.5 | 2,158 | 2,158 | -23 (-1.05%) | 1,224,700 |
11 Aug 2017 | USD | 2,181 | 2,181 | 2,181 | 2,181 | 2,181 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 2,192 | 2,192 | 2,170.5 | 2,181 | 2,181 | +4 (+0.18%) | 1,010,600 |
9 Aug 2017 | USD | 2,195 | 2,207.5 | 2,158.5 | 2,177 | 2,177 | -30 (-1.36%) | 1,618,300 |
8 Aug 2017 | USD | 2,219 | 2,220 | 2,192.5 | 2,207 | 2,207 | -11.5 (-0.52%) | 1,159,600 |
7 Aug 2017 | USD | 2,231 | 2,231 | 2,215.5 | 2,218.5 | 2,218.5 | +2.5 (+0.11%) | 701,900 |
4 Aug 2017 | USD | 2,227.5 | 2,228 | 2,207 | 2,216 | 2,216 | -3.5 (-0.16%) | 1,063,900 |
3 Aug 2017 | USD | 2,228 | 2,244 | 2,217.5 | 2,219.5 | 2,219.5 | +7.5 (+0.34%) | 1,310,800 |