Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | USD | 1,111 | 1,116.23 | 1,111 | 1,116.23 | 1,116.23 | +6.55 (+0.59%) | 1,188 |
6 Dec 2017 | USD | 1,105 | 1,109.69 | 1,105 | 1,109.68 | 1,109.68 | -34.32 (-3%) | 1,151 |
5 Dec 2017 | USD | 1,144 | 1,144 | 1,144 | 1,144 | 1,144 | 0.0 (0.0%) | 1,653 |
4 Dec 2017 | USD | 1,144 | 1,144 | 1,127 | 1,144 | 1,144 | -12.79 (-1.11%) | 3,619 |
1 Dec 2017 | USD | 1,156.79 | 1,156.79 | 1,156.79 | 1,156.79 | 1,156.79 | 0.0 (0.0%) | 21,755 |
30 Nov 2017 | USD | 1,140.3 | 1,156.79 | 1,140.3 | 1,156.79 | 1,156.79 | +18.85 (+1.66%) | 3,243 |
29 Nov 2017 | USD | 1,137.35 | 1,137.94 | 1,137.35 | 1,137.94 | 1,137.94 | -2.06 (-0.18%) | 649 |
28 Nov 2017 | USD | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | -2.58 (-0.23%) | 153,550 |
27 Nov 2017 | USD | 1,143.59 | 1,146.01 | 1,142 | 1,142.58 | 1,142.58 | +8.88 (+0.78%) | 4,020 |
24 Nov 2017 | USD | 1,133.7 | 1,133.7 | 1,133.7 | 1,133.7 | 1,133.7 | 0.0 (0.0%) | 85 |
23 Nov 2017 | USD | 1,133.7 | 1,133.7 | 1,133.7 | 1,133.7 | 1,133.7 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,133.7 | 1,133.7 | 1,133.7 | 1,133.7 | 1,133.7 | +3.77 (+0.33%) | 360 |
21 Nov 2017 | USD | 1,127.29 | 1,129.93 | 1,119.99 | 1,129.93 | 1,129.93 | +5.09 (+0.45%) | 41,933 |
20 Nov 2017 | USD | 1,124.84 | 1,124.84 | 1,124.84 | 1,124.84 | 1,124.84 | +3.84 (+0.34%) | 3,033 |
17 Nov 2017 | USD | 1,121 | 1,121 | 1,121 | 1,121 | 1,121 | -2.69 (-0.24%) | 465 |
16 Nov 2017 | USD | 1,124.76 | 1,130.7 | 1,123.69 | 1,123.69 | 1,123.69 | -13.92 (-1.22%) | 10,163 |
15 Nov 2017 | USD | 1,133 | 1,137.61 | 1,133 | 1,137.61 | 1,137.61 | -2.57 (-0.23%) | 35,539 |
14 Nov 2017 | USD | 1,141.1 | 1,141.1 | 1,140.18 | 1,140.18 | 1,140.18 | +1.12 (+0.10%) | 6,268 |
13 Nov 2017 | USD | 1,135 | 1,141.08 | 1,135 | 1,139.06 | 1,139.06 | -0.63 (-0.06%) | 8,280 |
10 Nov 2017 | USD | 1,140 | 1,143.33 | 1,139.69 | 1,139.69 | 1,139.69 | -5.89 (-0.51%) | 8,100 |
9 Nov 2017 | USD | 1,140 | 1,145.58 | 1,140 | 1,145.58 | 1,145.58 | -4.42 (-0.38%) | 10,427 |
8 Nov 2017 | USD | 1,141 | 1,151.02 | 1,141 | 1,150 | 1,150 | +15.52 (+1.37%) | 3,831 |
7 Nov 2017 | USD | 1,130 | 1,134.48 | 1,125 | 1,134.48 | 1,134.48 | +0.36 (+0.03%) | 58,752 |
6 Nov 2017 | USD | 1,124.53 | 1,142 | 1,124.53 | 1,134.12 | 1,134.12 | +40.12 (+3.67%) | 37,780 |
3 Nov 2017 | USD | 1,090 | 1,095.43 | 1,090 | 1,094 | 1,094 | -2.96 (-0.27%) | 11,886 |
2 Nov 2017 | USD | 1,093 | 1,100.14 | 1,093 | 1,096.96 | 1,096.96 | +8.03 (+0.74%) | 5,464 |
1 Nov 2017 | USD | 1,094.93 | 1,095 | 1,088.19 | 1,088.93 | 1,088.93 | -11.91 (-1.08%) | 20,953 |
31 Oct 2017 | USD | 1,100.84 | 1,100.84 | 1,100.84 | 1,100.84 | 1,100.84 | +4.84 (+0.44%) | 49,258 |
30 Oct 2017 | USD | 1,078.5 | 1,096 | 1,078.5 | 1,096 | 1,096 | +14.15 (+1.31%) | 21,980 |
27 Oct 2017 | USD | 1,081.85 | 1,081.85 | 1,081.85 | 1,081.85 | 1,081.85 | 0.0 (0.0%) | 289 |