Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2017 | USD | 2,451.5 | 2,456.5 | 2,414.5 | 2,421 | 2,421 | -30 (-1.22%) | 2,152,000 |
9 May 2017 | USD | 2,490.5 | 2,497 | 2,444 | 2,451 | 2,451 | -49.5 (-1.98%) | 2,276,000 |
8 May 2017 | USD | 2,522.5 | 2,522.5 | 2,489 | 2,500.5 | 2,500.5 | +4 (+0.16%) | 2,832,900 |
5 May 2017 | USD | 2,496.5 | 2,496.5 | 2,496.5 | 2,496.5 | 2,496.5 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 2,496.5 | 2,496.5 | 2,496.5 | 2,496.5 | 2,496.5 | 0.0 (0.0%) | 0 |
3 May 2017 | USD | 2,496.5 | 2,496.5 | 2,496.5 | 2,496.5 | 2,496.5 | 0.0 (0.0%) | 0 |
2 May 2017 | USD | 2,554.5 | 2,557 | 2,483.5 | 2,496.5 | 2,496.5 | -59 (-2.31%) | 4,042,400 |
1 May 2017 | USD | 2,404.5 | 2,569 | 2,331 | 2,555.5 | 2,555.5 | +147 (+6.10%) | 6,332,500 |
28 Apr 2017 | USD | 2,423 | 2,439.5 | 2,405 | 2,408.5 | 2,408.5 | -0.5 (-0.02%) | 1,461,500 |
27 Apr 2017 | USD | 2,407 | 2,425.5 | 2,405 | 2,409 | 2,409 | -11 (-0.45%) | 1,171,300 |
26 Apr 2017 | USD | 2,423 | 2,449.5 | 2,409 | 2,420 | 2,420 | -10 (-0.41%) | 2,044,800 |
25 Apr 2017 | USD | 2,400 | 2,434.5 | 2,369.5 | 2,430 | 2,430 | +129 (+5.61%) | 4,820,000 |
24 Apr 2017 | USD | 2,287 | 2,308 | 2,282 | 2,301 | 2,301 | +42 (+1.86%) | 1,627,300 |
21 Apr 2017 | USD | 2,289.5 | 2,291 | 2,257 | 2,259 | 2,259 | -12.5 (-0.55%) | 1,869,100 |
20 Apr 2017 | USD | 2,280 | 2,292 | 2,268 | 2,271.5 | 2,271.5 | +1 (+0.04%) | 1,715,500 |
19 Apr 2017 | USD | 2,310 | 2,320 | 2,253 | 2,270.5 | 2,270.5 | -82 (-3.49%) | 4,634,600 |
18 Apr 2017 | USD | 2,358.5 | 2,376 | 2,348 | 2,352.5 | 2,352.5 | +4 (+0.17%) | 1,163,900 |
17 Apr 2017 | USD | 2,301 | 2,351.5 | 2,296 | 2,348.5 | 2,348.5 | +47.5 (+2.06%) | 1,342,300 |
14 Apr 2017 | USD | 2,310.5 | 2,319.5 | 2,276 | 2,301 | 2,301 | -8 (-0.35%) | 2,104,300 |
13 Apr 2017 | USD | 2,311.5 | 2,326.5 | 2,304.5 | 2,309 | 2,309 | -26 (-1.11%) | 965,200 |
12 Apr 2017 | USD | 2,330 | 2,337.5 | 2,312.5 | 2,335 | 2,335 | -18 (-0.76%) | 1,206,000 |
11 Apr 2017 | USD | 2,336 | 2,357.5 | 2,326 | 2,353 | 2,353 | +24 (+1.03%) | 1,319,500 |
10 Apr 2017 | USD | 2,363.5 | 2,372.5 | 2,319 | 2,329 | 2,329 | -14.5 (-0.62%) | 1,635,200 |
7 Apr 2017 | USD | 2,303.5 | 2,381.5 | 2,298.5 | 2,343.5 | 2,343.5 | +59.5 (+2.61%) | 3,556,800 |
6 Apr 2017 | USD | 2,307 | 2,318 | 2,282 | 2,284 | 2,284 | -31.5 (-1.36%) | 1,779,900 |
5 Apr 2017 | USD | 2,340 | 2,342.5 | 2,311.5 | 2,315.5 | 2,315.5 | -25.5 (-1.09%) | 1,687,600 |
4 Apr 2017 | USD | 2,338 | 2,353.5 | 2,317 | 2,341 | 2,341 | -5 (-0.21%) | 1,610,400 |
3 Apr 2017 | USD | 2,340 | 2,357 | 2,328.5 | 2,346 | 2,346 | +13.5 (+0.58%) | 1,578,500 |
31 Mar 2017 | USD | 2,380.5 | 2,383 | 2,332.5 | 2,332.5 | 2,332.5 | -37.5 (-1.58%) | 1,685,800 |
30 Mar 2017 | USD | 2,399 | 2,419 | 2,364 | 2,370 | 2,370 | -47.5 (-1.96%) | 939,600 |