Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2017 | USD | 2,268.5 | 2,269 | 2,208 | 2,212 | 2,212 | -67.5 (-2.96%) | 2,180,900 |
1 Aug 2017 | USD | 2,214 | 2,295.5 | 2,211.5 | 2,279.5 | 2,279.5 | +64.5 (+2.91%) | 4,227,400 |
31 Jul 2017 | USD | 2,238 | 2,238 | 2,214.5 | 2,215 | 2,215 | -29.5 (-1.31%) | 1,507,300 |
28 Jul 2017 | USD | 2,235 | 2,247.5 | 2,228.5 | 2,244.5 | 2,244.5 | +5 (+0.22%) | 2,411,400 |
27 Jul 2017 | USD | 2,206.5 | 2,242 | 2,205.5 | 2,239.5 | 2,239.5 | +34 (+1.54%) | 1,969,600 |
26 Jul 2017 | USD | 2,224 | 2,225 | 2,187 | 2,205.5 | 2,205.5 | -6.5 (-0.29%) | 1,908,700 |
25 Jul 2017 | USD | 2,193.5 | 2,238.5 | 2,184.5 | 2,212 | 2,212 | +54.5 (+2.53%) | 3,577,300 |
24 Jul 2017 | USD | 2,176 | 2,176 | 2,150.5 | 2,157.5 | 2,157.5 | -23.5 (-1.08%) | 1,405,800 |
21 Jul 2017 | USD | 2,180 | 2,193 | 2,175 | 2,181 | 2,181 | +4 (+0.18%) | 1,493,900 |
20 Jul 2017 | USD | 2,170 | 2,181.5 | 2,166.5 | 2,177 | 2,177 | +2.5 (+0.11%) | 1,717,600 |
19 Jul 2017 | USD | 2,172 | 2,188 | 2,167 | 2,174.5 | 2,174.5 | 0.0 (0.0%) | 1,390,900 |
18 Jul 2017 | USD | 2,200 | 2,215 | 2,172.5 | 2,174.5 | 2,174.5 | -29 (-1.32%) | 1,743,900 |
17 Jul 2017 | USD | 2,203.5 | 2,203.5 | 2,203.5 | 2,203.5 | 2,203.5 | 0.0 (0.0%) | 0 |
14 Jul 2017 | USD | 2,196 | 2,210 | 2,195 | 2,203.5 | 2,203.5 | +8.5 (+0.39%) | 1,598,900 |
13 Jul 2017 | USD | 2,227.5 | 2,229 | 2,193 | 2,195 | 2,195 | -24 (-1.08%) | 2,089,700 |
12 Jul 2017 | USD | 2,240 | 2,244.5 | 2,219 | 2,219 | 2,219 | -30 (-1.33%) | 1,543,800 |
11 Jul 2017 | USD | 2,260 | 2,266 | 2,247.5 | 2,249 | 2,249 | -16.5 (-0.73%) | 1,063,500 |
10 Jul 2017 | USD | 2,244 | 2,272 | 2,238.5 | 2,265.5 | 2,265.5 | +21.5 (+0.96%) | 1,718,600 |
7 Jul 2017 | USD | 2,250.5 | 2,255.5 | 2,237.5 | 2,244 | 2,244 | -20.5 (-0.91%) | 1,869,600 |
6 Jul 2017 | USD | 2,266 | 2,277.5 | 2,251.5 | 2,264.5 | 2,264.5 | +10 (+0.44%) | 1,866,200 |
5 Jul 2017 | USD | 2,259 | 2,261 | 2,230.5 | 2,254.5 | 2,254.5 | -14.5 (-0.64%) | 1,425,400 |
4 Jul 2017 | USD | 2,283 | 2,296.5 | 2,260.5 | 2,269 | 2,269 | -0.5 (-0.02%) | 1,287,200 |
3 Jul 2017 | USD | 2,273 | 2,279.5 | 2,266 | 2,269.5 | 2,269.5 | -9 (-0.39%) | 1,116,600 |
30 Jun 2017 | USD | 2,285.5 | 2,290 | 2,273 | 2,278.5 | 2,278.5 | -39.5 (-1.70%) | 1,799,000 |
29 Jun 2017 | USD | 2,322.5 | 2,325.5 | 2,312 | 2,318 | 2,318 | +20.5 (+0.89%) | 1,043,300 |
28 Jun 2017 | USD | 2,311.5 | 2,321.5 | 2,291 | 2,297.5 | 2,297.5 | -29.5 (-1.27%) | 1,204,300 |
27 Jun 2017 | USD | 2,328.5 | 2,346.5 | 2,321 | 2,327 | 2,327 | +10 (+0.43%) | 1,038,700 |
26 Jun 2017 | USD | 2,327 | 2,334.5 | 2,315.5 | 2,317 | 2,317 | -7 (-0.30%) | 1,268,000 |
23 Jun 2017 | USD | 2,325 | 2,329 | 2,308.5 | 2,324 | 2,324 | +1 (+0.04%) | 873,100 |
22 Jun 2017 | USD | 2,330 | 2,348 | 2,323 | 2,323 | 2,323 | -11 (-0.47%) | 1,087,200 |