Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | USD | 5,650.73 | 5,666.842 | 5,647.58 | 5,666.766 | 5,666.766 | +30.569 (+0.54%) | 411,165,454 |
2 Feb 2017 | USD | 5,627.15 | 5,656.011 | 5,616.405 | 5,636.197 | 5,636.197 | -6.454 (-0.11%) | 471,570,917 |
1 Feb 2017 | USD | 5,654.507 | 5,662.111 | 5,621.034 | 5,642.651 | 5,642.651 | +27.865 (+0.50%) | 499,982,231 |
31 Jan 2017 | USD | 5,592.868 | 5,615.152 | 5,576.087 | 5,614.786 | 5,614.786 | +1.074 (+0.02%) | 506,355,179 |
30 Jan 2017 | USD | 5,635.857 | 5,636.093 | 5,578.757 | 5,613.712 | 5,613.712 | -47.07 (-0.83%) | 417,265,312 |
27 Jan 2017 | USD | 5,664.875 | 5,667.446 | 5,643.898 | 5,660.782 | 5,660.782 | +5.606 (+0.10%) | 386,970,194 |
26 Jan 2017 | USD | 5,666.284 | 5,669.611 | 5,647.654 | 5,655.176 | 5,655.176 | -1.163 (-0.02%) | 426,438,078 |
25 Jan 2017 | USD | 5,635.859 | 5,658.592 | 5,634.33 | 5,656.339 | 5,656.339 | +55.382 (+0.99%) | 435,792,088 |
24 Jan 2017 | USD | 5,568.27 | 5,606.529 | 5,558.491 | 5,600.957 | 5,600.957 | +48.014 (+0.86%) | 409,116,718 |
23 Jan 2017 | USD | 5,546.636 | 5,564.142 | 5,522.693 | 5,552.943 | 5,552.943 | -2.391 (-0.04%) | 389,914,586 |
20 Jan 2017 | USD | 5,556.866 | 5,574.353 | 5,542.225 | 5,555.334 | 5,555.334 | +15.253 (+0.28%) | 444,462,840 |
19 Jan 2017 | USD | 5,560.61 | 5,571.53 | 5,528.37 | 5,540.081 | 5,540.081 | -15.573 (-0.28%) | 398,661,919 |
18 Jan 2017 | USD | 5,546.943 | 5,555.976 | 5,534.769 | 5,555.654 | 5,555.654 | +16.927 (+0.31%) | 380,306,349 |
17 Jan 2017 | USD | 5,555.157 | 5,557.051 | 5,527.219 | 5,538.727 | 5,538.727 | -35.389 (-0.63%) | 415,583,544 |
16 Jan 2017 | USD | 5,574.116 | 5,574.116 | 5,574.116 | 5,574.116 | 5,574.116 | 0.0 (0.0%) | 0 |
13 Jan 2017 | USD | 5,557.568 | 5,584.262 | 5,557.205 | 5,574.116 | 5,574.116 | +26.629 (+0.48%) | 357,655,000 |
12 Jan 2017 | USD | 5,542.557 | 5,550.671 | 5,496.816 | 5,547.487 | 5,547.487 | -16.163 (-0.29%) | 394,729,072 |
11 Jan 2017 | USD | 5,550.723 | 5,564.079 | 5,524.028 | 5,563.65 | 5,563.65 | +11.831 (+0.21%) | 435,712,312 |
10 Jan 2017 | USD | 5,536.542 | 5,564.25 | 5,528.108 | 5,551.819 | 5,551.819 | +20.001 (+0.36%) | 431,566,461 |
9 Jan 2017 | USD | 5,527.575 | 5,541.078 | 5,517.138 | 5,531.818 | 5,531.818 | +10.763 (+0.19%) | 433,104,031 |
6 Jan 2017 | USD | 5,499.077 | 5,536.521 | 5,482.805 | 5,521.055 | 5,521.055 | +33.12 (+0.60%) | 382,847,135 |
5 Jan 2017 | USD | 5,474.391 | 5,495.854 | 5,464.36 | 5,487.935 | 5,487.935 | +10.93 (+0.20%) | 423,642,173 |
4 Jan 2017 | USD | 5,440.912 | 5,482.348 | 5,440.24 | 5,477.005 | 5,477.005 | +47.921 (+0.88%) | 455,342,738 |
3 Jan 2017 | USD | 5,425.621 | 5,452.565 | 5,397.99 | 5,429.084 | 5,429.084 | +45.967 (+0.85%) | 450,678,431 |
2 Jan 2017 | USD | 5,383.117 | 5,383.117 | 5,383.117 | 5,383.117 | 5,383.117 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 5,440.171 | 5,441.903 | 5,371.887 | 5,383.117 | 5,383.117 | -48.971 (-0.90%) | 395,587,395 |
29 Dec 2016 | USD | 5,437.512 | 5,450.626 | 5,415.183 | 5,432.088 | 5,432.088 | -6.467 (-0.12%) | 289,600,724 |
28 Dec 2016 | USD | 5,497.44 | 5,498.911 | 5,434.701 | 5,438.555 | 5,438.555 | -48.886 (-0.89%) | 294,740,606 |
27 Dec 2016 | USD | 5,470.761 | 5,512.368 | 5,469.606 | 5,487.441 | 5,487.441 | +24.752 (+0.45%) | 269,419,679 |
26 Dec 2016 | USD | 5,462.689 | 5,462.689 | 5,462.689 | 5,462.689 | 5,462.689 | 0.0 (0.0%) | 0 |