Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2017 | USD | 130.08 | 130.2 | 125.71 | 126.6 | 126.6 | -2.7 (-2.09%) | 193,900 |
16 Oct 2017 | USD | 129.6 | 130.21 | 127.63 | 129.3 | 129.3 | -0.23 (-0.18%) | 179,000 |
13 Oct 2017 | USD | 128.67 | 130.24 | 128.67 | 129.53 | 129.53 | +0.71 (+0.55%) | 122,400 |
12 Oct 2017 | USD | 128.62 | 129.58 | 127.55 | 128.82 | 128.82 | +0.42 (+0.33%) | 121,800 |
11 Oct 2017 | USD | 129.91 | 131.11 | 127.91 | 128.4 | 128.4 | -1.79 (-1.37%) | 233,000 |
10 Oct 2017 | USD | 128 | 130.6 | 126.87 | 130.19 | 130.19 | +4.11 (+3.26%) | 212,700 |
9 Oct 2017 | USD | 127 | 127.96 | 125.48 | 126.08 | 126.08 | -0.82 (-0.65%) | 122,400 |
6 Oct 2017 | USD | 127.01 | 127.6 | 126.23 | 126.9 | 126.9 | -0.54 (-0.42%) | 147,300 |
5 Oct 2017 | USD | 128.86 | 130.04 | 127.22 | 127.44 | 127.44 | -1.93 (-1.49%) | 156,400 |
4 Oct 2017 | USD | 131.26 | 131.7 | 128.75 | 129.37 | 129.37 | -1.65 (-1.26%) | 187,800 |
3 Oct 2017 | USD | 126.25 | 131.15 | 125.4 | 131.02 | 131.02 | +5.29 (+4.21%) | 289,400 |
2 Oct 2017 | USD | 125.17 | 125.95 | 124.31 | 125.73 | 125.73 | +1.2 (+0.96%) | 194,200 |
29 Sep 2017 | USD | 122.91 | 124.77 | 122.32 | 124.53 | 124.53 | +1.85 (+1.51%) | 270,300 |
28 Sep 2017 | USD | 123.43 | 123.85 | 121.02 | 122.68 | 122.68 | -1.48 (-1.19%) | 523,200 |
27 Sep 2017 | USD | 126.27 | 126.27 | 122.74 | 124.16 | 124.16 | -1.72 (-1.37%) | 472,600 |
26 Sep 2017 | USD | 128.05 | 128.87 | 124.14 | 125.88 | 125.88 | -2.6 (-2.02%) | 383,500 |
25 Sep 2017 | USD | 131.49 | 131.87 | 128.02 | 128.48 | 128.48 | -3.1 (-2.36%) | 227,600 |
22 Sep 2017 | USD | 130.1 | 131.78 | 129.51 | 131.58 | 131.58 | +1.71 (+1.32%) | 158,600 |
21 Sep 2017 | USD | 129.32 | 130.01 | 127.43 | 129.87 | 129.87 | +0.59 (+0.46%) | 107,400 |
20 Sep 2017 | USD | 129.8 | 130.71 | 128.68 | 129.28 | 129.28 | -0.38 (-0.29%) | 104,400 |
19 Sep 2017 | USD | 130.32 | 130.44 | 128.57 | 129.66 | 129.66 | -0.44 (-0.34%) | 166,800 |
18 Sep 2017 | USD | 134.25 | 134.25 | 129.67 | 130.1 | 130.1 | -3.91 (-2.92%) | 214,900 |
15 Sep 2017 | USD | 133.11 | 134.13 | 132.53 | 134.01 | 134.01 | +0.82 (+0.62%) | 237,000 |
14 Sep 2017 | USD | 132.46 | 133.42 | 131.79 | 133.19 | 133.19 | +0.52 (+0.39%) | 156,300 |
13 Sep 2017 | USD | 132.74 | 133.61 | 132.17 | 132.67 | 132.67 | -0.44 (-0.33%) | 187,500 |
12 Sep 2017 | USD | 132.2 | 133.81 | 132.04 | 133.11 | 133.11 | +0.69 (+0.52%) | 173,900 |
11 Sep 2017 | USD | 131.2 | 132.96 | 130.99 | 132.42 | 132.42 | +1.66 (+1.27%) | 230,600 |
8 Sep 2017 | USD | 131.36 | 131.36 | 129.89 | 130.76 | 130.76 | -0.78 (-0.59%) | 243,700 |
7 Sep 2017 | USD | 129.84 | 133.77 | 129.28 | 131.54 | 131.54 | +2.46 (+1.91%) | 370,300 |
6 Sep 2017 | USD | 128.69 | 130 | 126.69 | 129.08 | 129.08 | +0.46 (+0.36%) | 243,400 |