Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | USD | 116.09 | 118.16 | 115.99 | 117.1 | 117.1 | +1.43 (+1.24%) | 475,300 |
1 May 2017 | USD | 117 | 117.8 | 115.65 | 115.67 | 115.67 | -0.75 (-0.64%) | 318,100 |
28 Apr 2017 | USD | 115.5 | 117 | 115.5 | 116.42 | 116.42 | +0.97 (+0.84%) | 402,200 |
27 Apr 2017 | USD | 115.27 | 116.74 | 113.05 | 115.45 | 115.45 | +0.32 (+0.28%) | 285,300 |
26 Apr 2017 | USD | 114.16 | 115.77 | 112.34 | 115.13 | 115.13 | +1.62 (+1.43%) | 255,100 |
25 Apr 2017 | USD | 114.64 | 115.69 | 113.16 | 113.51 | 113.51 | -1.21 (-1.05%) | 239,500 |
24 Apr 2017 | USD | 115.04 | 116 | 114.25 | 114.72 | 114.72 | +0.41 (+0.36%) | 192,200 |
21 Apr 2017 | USD | 115.17 | 115.47 | 114.08 | 114.31 | 114.31 | -0.91 (-0.79%) | 157,500 |
20 Apr 2017 | USD | 115.28 | 115.45 | 114.21 | 115.22 | 115.22 | +0.79 (+0.69%) | 136,900 |
19 Apr 2017 | USD | 114.58 | 115.03 | 113.54 | 114.43 | 114.43 | +0.36 (+0.32%) | 220,800 |
18 Apr 2017 | USD | 115.3 | 116.07 | 114.05 | 114.07 | 114.07 | -2.13 (-1.83%) | 249,400 |
17 Apr 2017 | USD | 114.58 | 116.54 | 114.5 | 116.2 | 116.2 | +1.63 (+1.42%) | 152,400 |
14 Apr 2017 | USD | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 114.66 | 116.32 | 114.46 | 114.57 | 114.57 | -0.41 (-0.36%) | 170,400 |
12 Apr 2017 | USD | 115.31 | 116.32 | 114.72 | 114.98 | 114.98 | -0.12 (-0.10%) | 193,200 |
11 Apr 2017 | USD | 114.38 | 115.16 | 112.02 | 115.1 | 115.1 | +1.52 (+1.34%) | 180,000 |
10 Apr 2017 | USD | 115 | 115 | 113.42 | 113.58 | 113.58 | -1.35 (-1.17%) | 239,300 |
7 Apr 2017 | USD | 114.8 | 117 | 114.58 | 114.93 | 114.93 | -0.15 (-0.13%) | 444,200 |
6 Apr 2017 | USD | 112.93 | 115.22 | 112.02 | 115.08 | 115.08 | +2.44 (+2.17%) | 338,100 |
5 Apr 2017 | USD | 111.77 | 113.13 | 111.57 | 112.64 | 112.64 | +1.44 (+1.29%) | 289,800 |
4 Apr 2017 | USD | 112.74 | 112.74 | 110.81 | 111.2 | 111.2 | -1.52 (-1.35%) | 341,000 |
3 Apr 2017 | USD | 112.25 | 113.21 | 111.49 | 112.72 | 112.72 | +0.47 (+0.42%) | 298,100 |
31 Mar 2017 | USD | 111.14 | 112.8 | 110.3 | 112.25 | 112.25 | +1.03 (+0.93%) | 354,400 |
30 Mar 2017 | USD | 110.59 | 111.89 | 110.5 | 111.22 | 111.22 | +0.32 (+0.29%) | 186,500 |
29 Mar 2017 | USD | 109.51 | 110.96 | 109.38 | 110.9 | 110.9 | +1.4 (+1.28%) | 279,400 |
28 Mar 2017 | USD | 107.82 | 110.15 | 107.82 | 109.5 | 109.5 | +0.76 (+0.70%) | 297,500 |
27 Mar 2017 | USD | 108.34 | 109.42 | 107.76 | 108.74 | 108.74 | -0.4 (-0.37%) | 190,800 |
24 Mar 2017 | USD | 109.41 | 110 | 108.55 | 109.14 | 109.14 | +0.11 (+0.10%) | 266,500 |
23 Mar 2017 | USD | 108.94 | 110.06 | 108.66 | 109.03 | 109.03 | -0.31 (-0.28%) | 232,500 |
22 Mar 2017 | USD | 107.5 | 109.68 | 106.1 | 109.34 | 109.34 | +1.53 (+1.42%) | 210,400 |