Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | USD | 1,085.88 | 1,086 | 1,081.85 | 1,081.85 | 1,081.85 | +3.45 (+0.32%) | 4,665 |
25 Oct 2017 | USD | 1,078.05 | 1,079.43 | 1,078.05 | 1,078.4 | 1,078.4 | +0.69 (+0.06%) | 18,744 |
24 Oct 2017 | USD | 1,079.67 | 1,080 | 1,077 | 1,077.71 | 1,077.71 | -0.63 (-0.06%) | 28,290 |
23 Oct 2017 | USD | 1,082.41 | 1,082.41 | 1,052.01 | 1,078.34 | 1,078.34 | -6.21 (-0.57%) | 17,573 |
20 Oct 2017 | USD | 1,087.63 | 1,094.96 | 1,081.42 | 1,084.55 | 1,084.55 | +5.81 (+0.54%) | 267,035 |
19 Oct 2017 | USD | 1,073.36 | 1,088.59 | 1,073.36 | 1,078.74 | 1,078.74 | +13.54 (+1.27%) | 47,615 |
18 Oct 2017 | USD | 1,061.69 | 1,069 | 1,057.4 | 1,065.2 | 1,065.2 | -4.5 (-0.42%) | 71,501 |
17 Oct 2017 | USD | 1,074.23 | 1,074.4 | 1,066 | 1,069.7 | 1,069.7 | -2.4 (-0.22%) | 16,485 |
16 Oct 2017 | USD | 1,069.02 | 1,081.37 | 1,068.98 | 1,072.1 | 1,072.1 | -4.4 (-0.41%) | 18,264 |
13 Oct 2017 | USD | 1,081 | 1,082.86 | 1,075.9 | 1,076.5 | 1,076.5 | -4 (-0.37%) | 69,395 |
12 Oct 2017 | USD | 1,073.16 | 1,083.65 | 1,073.16 | 1,080.5 | 1,080.5 | -10.12 (-0.93%) | 43,455 |
11 Oct 2017 | USD | 1,095.49 | 1,095.56 | 1,089.37 | 1,090.62 | 1,090.62 | -1.51 (-0.14%) | 56,897 |
10 Oct 2017 | USD | 1,093.21 | 1,094.84 | 1,087.15 | 1,092.13 | 1,092.13 | +1.15 (+0.11%) | 123,422 |
9 Oct 2017 | USD | 1,079.74 | 1,113.86 | 1,078.71 | 1,090.98 | 1,090.98 | +11.72 (+1.09%) | 41,652 |
6 Oct 2017 | USD | 1,075.14 | 1,079.6 | 1,074.28 | 1,079.26 | 1,079.26 | -1.8 (-0.17%) | 20,361 |
5 Oct 2017 | USD | 1,076.96 | 1,082.56 | 1,074.66 | 1,081.06 | 1,081.06 | +3.55 (+0.33%) | 34,494 |
4 Oct 2017 | USD | 1,066.27 | 1,077.7 | 1,066.27 | 1,077.51 | 1,077.51 | +15.55 (+1.46%) | 27,039 |
3 Oct 2017 | USD | 1,061.04 | 1,061.96 | 1,058.49 | 1,061.96 | 1,061.96 | +1.36 (+0.13%) | 2,974 |
2 Oct 2017 | USD | 1,061.52 | 1,061.52 | 1,059 | 1,060.6 | 1,060.6 | -7.4 (-0.69%) | 12,316 |
29 Sep 2017 | USD | 1,063.65 | 1,068 | 1,058 | 1,068 | 1,068 | +4.35 (+0.41%) | 19,719 |
28 Sep 2017 | USD | 1,063.65 | 1,065 | 1,063.65 | 1,063.65 | 1,063.65 | +8.65 (+0.82%) | 1,560 |
27 Sep 2017 | USD | 1,055.82 | 1,064.77 | 1,055 | 1,055 | 1,055 | -4.7 (-0.44%) | 6,539 |
26 Sep 2017 | USD | 1,057.73 | 1,061 | 1,057 | 1,059.7 | 1,059.7 | -0.3 (-0.03%) | 2,813 |
25 Sep 2017 | USD | 1,066.5 | 1,067.34 | 1,060 | 1,060 | 1,060 | -4.73 (-0.44%) | 1,274 |
22 Sep 2017 | USD | 1,068.2 | 1,068.2 | 1,064.73 | 1,064.73 | 1,064.73 | -8.12 (-0.76%) | 15,187 |
21 Sep 2017 | USD | 1,072.85 | 1,073.04 | 1,072.85 | 1,072.85 | 1,072.85 | +0.86 (+0.08%) | 10,713 |
20 Sep 2017 | USD | 1,076 | 1,076 | 1,067.72 | 1,071.99 | 1,071.99 | -4.7 (-0.44%) | 23,142 |
19 Sep 2017 | USD | 1,093.99 | 1,093.99 | 1,062.86 | 1,076.69 | 1,076.69 | -14.78 (-1.35%) | 63,041 |
18 Sep 2017 | USD | 1,090.33 | 1,091.87 | 1,090.33 | 1,091.47 | 1,091.47 | -3.54 (-0.32%) | 12,234 |
15 Sep 2017 | USD | 1,095.01 | 1,095.01 | 1,095.01 | 1,095.01 | 1,095.01 | +1.06 (+0.10%) | 2,690 |