Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2017 | USD | 2,410.5 | 2,422.5 | 2,388.5 | 2,417.5 | 2,417.5 | +3.5 (+0.14%) | 1,362,700 |
28 Mar 2017 | USD | 2,405.5 | 2,420 | 2,401.5 | 2,414 | 2,414 | +15 (+0.63%) | 1,369,300 |
27 Mar 2017 | USD | 2,405.5 | 2,412 | 2,370.5 | 2,399 | 2,399 | -35 (-1.44%) | 1,633,400 |
24 Mar 2017 | USD | 2,426 | 2,437 | 2,415 | 2,434 | 2,434 | +18.5 (+0.77%) | 1,501,000 |
23 Mar 2017 | USD | 2,426.5 | 2,426.5 | 2,400.5 | 2,415.5 | 2,415.5 | +2.5 (+0.10%) | 1,471,500 |
22 Mar 2017 | USD | 2,410 | 2,432 | 2,404 | 2,413 | 2,413 | -24.5 (-1.01%) | 1,673,800 |
21 Mar 2017 | USD | 2,426.5 | 2,446 | 2,423.5 | 2,437.5 | 2,437.5 | -24 (-0.98%) | 1,825,400 |
20 Mar 2017 | USD | 2,461.5 | 2,461.5 | 2,461.5 | 2,461.5 | 2,461.5 | 0.0 (0.0%) | 0 |
17 Mar 2017 | USD | 2,493 | 2,493 | 2,448.5 | 2,461.5 | 2,461.5 | -56 (-2.22%) | 2,523,000 |
16 Mar 2017 | USD | 2,496.5 | 2,531 | 2,488 | 2,517.5 | 2,517.5 | +4.5 (+0.18%) | 1,688,100 |
15 Mar 2017 | USD | 2,467 | 2,519 | 2,465 | 2,513 | 2,513 | +48 (+1.95%) | 1,504,900 |
14 Mar 2017 | USD | 2,479.5 | 2,486 | 2,465 | 2,465 | 2,465 | -13 (-0.52%) | 1,140,100 |
13 Mar 2017 | USD | 2,472 | 2,492 | 2,452.5 | 2,478 | 2,478 | +1 (+0.04%) | 1,243,900 |
10 Mar 2017 | USD | 2,471 | 2,492 | 2,457 | 2,477 | 2,477 | +11 (+0.45%) | 2,671,400 |
9 Mar 2017 | USD | 2,468 | 2,507 | 2,443.5 | 2,466 | 2,466 | +48 (+1.99%) | 3,364,000 |
8 Mar 2017 | USD | 2,402 | 2,427.5 | 2,363 | 2,418 | 2,418 | -34 (-1.39%) | 3,745,300 |
7 Mar 2017 | USD | 2,540 | 2,540 | 2,443 | 2,452 | 2,452 | +11 (+0.45%) | 6,815,000 |
6 Mar 2017 | USD | 2,422 | 2,450 | 2,398 | 2,441 | 2,441 | -102 (-4.01%) | 5,202,300 |
3 Mar 2017 | USD | 2,562 | 2,584.5 | 2,535 | 2,543 | 2,543 | -3 (-0.12%) | 1,922,200 |
2 Mar 2017 | USD | 2,515 | 2,566 | 2,509 | 2,546 | 2,546 | +56 (+2.25%) | 2,727,100 |
1 Mar 2017 | USD | 2,466 | 2,503 | 2,464 | 2,490 | 2,490 | +35.5 (+1.45%) | 2,108,400 |
28 Feb 2017 | USD | 2,455.5 | 2,484 | 2,451.5 | 2,454.5 | 2,454.5 | -7.5 (-0.30%) | 2,275,200 |
27 Feb 2017 | USD | 2,477 | 2,489.5 | 2,451.5 | 2,462 | 2,462 | -31.5 (-1.26%) | 2,970,700 |
24 Feb 2017 | USD | 2,433 | 2,516 | 2,431 | 2,493.5 | 2,493.5 | +39.5 (+1.61%) | 4,833,300 |
23 Feb 2017 | USD | 2,380 | 2,464 | 2,380 | 2,454 | 2,454 | +179.5 (+7.89%) | 8,350,800 |
22 Feb 2017 | USD | 2,260.5 | 2,276 | 2,252 | 2,274.5 | 2,274.5 | +11 (+0.49%) | 1,361,600 |
21 Feb 2017 | USD | 2,256.5 | 2,264.5 | 2,241 | 2,263.5 | 2,263.5 | +15 (+0.67%) | 1,480,100 |
20 Feb 2017 | USD | 2,250 | 2,262 | 2,231 | 2,248.5 | 2,248.5 | +2 (+0.09%) | 1,868,300 |
17 Feb 2017 | USD | 2,259 | 2,272.5 | 2,230.5 | 2,246.5 | 2,246.5 | -83 (-3.56%) | 3,341,000 |
16 Feb 2017 | USD | 2,350.5 | 2,354.5 | 2,322 | 2,329.5 | 2,329.5 | -29 (-1.23%) | 1,419,200 |