Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | USD | 2,344 | 2,351.5 | 2,329.5 | 2,334 | 2,334 | -15.5 (-0.66%) | 1,208,000 |
20 Jun 2017 | USD | 2,343 | 2,375 | 2,341 | 2,349.5 | 2,349.5 | +21 (+0.90%) | 1,967,600 |
19 Jun 2017 | USD | 2,291.5 | 2,333.5 | 2,291.5 | 2,328.5 | 2,328.5 | +42 (+1.84%) | 1,789,900 |
16 Jun 2017 | USD | 2,277.5 | 2,301.5 | 2,270 | 2,286.5 | 2,286.5 | +8.5 (+0.37%) | 2,058,700 |
15 Jun 2017 | USD | 2,285.5 | 2,297.5 | 2,269 | 2,278 | 2,278 | -15 (-0.65%) | 1,671,400 |
14 Jun 2017 | USD | 2,296.5 | 2,346.5 | 2,291 | 2,293 | 2,293 | +26.5 (+1.17%) | 2,367,400 |
13 Jun 2017 | USD | 2,251 | 2,270 | 2,243 | 2,266.5 | 2,266.5 | +2.5 (+0.11%) | 2,841,100 |
12 Jun 2017 | USD | 2,287 | 2,303.5 | 2,257.5 | 2,264 | 2,264 | -24 (-1.05%) | 2,439,700 |
9 Jun 2017 | USD | 2,308.5 | 2,332.5 | 2,281.5 | 2,288 | 2,288 | -42 (-1.80%) | 2,913,900 |
8 Jun 2017 | USD | 2,365 | 2,368.5 | 2,328 | 2,330 | 2,330 | -34.5 (-1.46%) | 2,250,800 |
7 Jun 2017 | USD | 2,377 | 2,385 | 2,360 | 2,364.5 | 2,364.5 | -30 (-1.25%) | 2,112,600 |
6 Jun 2017 | USD | 2,446 | 2,450 | 2,390 | 2,394.5 | 2,394.5 | -78.5 (-3.17%) | 2,001,400 |
5 Jun 2017 | USD | 2,470 | 2,487.5 | 2,466.5 | 2,473 | 2,473 | -6 (-0.24%) | 1,107,200 |
2 Jun 2017 | USD | 2,476 | 2,496.5 | 2,460.5 | 2,479 | 2,479 | +21 (+0.85%) | 2,039,600 |
1 Jun 2017 | USD | 2,406 | 2,459.5 | 2,399.5 | 2,458 | 2,458 | +52 (+2.16%) | 1,837,600 |
31 May 2017 | USD | 2,383.5 | 2,411 | 2,381.5 | 2,406 | 2,406 | +25.5 (+1.07%) | 5,034,800 |
30 May 2017 | USD | 2,395 | 2,397 | 2,358 | 2,380.5 | 2,380.5 | -19 (-0.79%) | 1,594,100 |
29 May 2017 | USD | 2,405.5 | 2,418.5 | 2,391 | 2,399.5 | 2,399.5 | +2.5 (+0.10%) | 1,029,100 |
26 May 2017 | USD | 2,393.5 | 2,409 | 2,384.5 | 2,397 | 2,397 | -1 (-0.04%) | 1,171,200 |
25 May 2017 | USD | 2,382 | 2,412 | 2,377.5 | 2,398 | 2,398 | +28.5 (+1.20%) | 1,618,100 |
24 May 2017 | USD | 2,386 | 2,391 | 2,359 | 2,369.5 | 2,369.5 | +12.5 (+0.53%) | 1,445,600 |
23 May 2017 | USD | 2,361.5 | 2,370.5 | 2,332 | 2,357 | 2,357 | -17.5 (-0.74%) | 1,460,300 |
22 May 2017 | USD | 2,360 | 2,381.5 | 2,355 | 2,374.5 | 2,374.5 | +9.5 (+0.40%) | 1,461,800 |
19 May 2017 | USD | 2,369 | 2,372.5 | 2,347.5 | 2,365 | 2,365 | -17 (-0.71%) | 1,315,700 |
18 May 2017 | USD | 2,323 | 2,385.5 | 2,316.5 | 2,382 | 2,382 | +46.5 (+1.99%) | 1,873,200 |
17 May 2017 | USD | 2,367.5 | 2,378 | 2,335.5 | 2,335.5 | 2,335.5 | -60.5 (-2.53%) | 1,903,500 |
16 May 2017 | USD | 2,402.5 | 2,418 | 2,390.5 | 2,396 | 2,396 | -6.5 (-0.27%) | 908,800 |
15 May 2017 | USD | 2,393.5 | 2,416.5 | 2,391 | 2,402.5 | 2,402.5 | -7.5 (-0.31%) | 1,197,400 |
12 May 2017 | USD | 2,401 | 2,418.5 | 2,386 | 2,410 | 2,410 | +17.5 (+0.73%) | 1,865,700 |
11 May 2017 | USD | 2,419.5 | 2,427.5 | 2,392 | 2,392.5 | 2,392.5 | -28.5 (-1.18%) | 2,026,700 |