Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2018 | USD | 313.34 | 314.825 | 305.3 | 309.1 | 309.1 | -3.43 (-1.10%) | 176,072 |
13 Sep 2018 | USD | 312.06 | 315.84 | 311.19 | 312.53 | 312.53 | +0.91 (+0.29%) | 109,756 |
12 Sep 2018 | USD | 310 | 312.15 | 307 | 311.62 | 311.62 | +1.17 (+0.38%) | 119,902 |
11 Sep 2018 | USD | 313.38 | 314.63 | 310.34 | 310.45 | 310.45 | -3.36 (-1.07%) | 182,269 |
10 Sep 2018 | USD | 309.73 | 314.845 | 307.37 | 313.81 | 313.81 | +5.41 (+1.75%) | 246,331 |
7 Sep 2018 | USD | 300.79 | 310.175 | 300.415 | 308.4 | 308.4 | +7.69 (+2.56%) | 366,064 |
6 Sep 2018 | USD | 303.03 | 303.14 | 298.9 | 300.71 | 300.71 | -1.41 (-0.47%) | 151,737 |
5 Sep 2018 | USD | 306.74 | 307.73 | 299.62 | 302.12 | 302.12 | -5.4 (-1.76%) | 472,273 |
4 Sep 2018 | USD | 300.51 | 311.66 | 296.93 | 307.52 | 307.52 | +5.58 (+1.85%) | 342,827 |
3 Sep 2018 | USD | 301.94 | 301.94 | 301.94 | 301.94 | 301.94 | 0.0 (0.0%) | 0 |
31 Aug 2018 | USD | 302.19 | 303.7962 | 300.58 | 301.94 | 301.94 | -1.58 (-0.52%) | 186,154 |
30 Aug 2018 | USD | 302.95 | 305.42 | 301.17 | 303.52 | 303.52 | +0.57 (+0.19%) | 149,069 |
29 Aug 2018 | USD | 300.08 | 304.1 | 299.52 | 302.95 | 302.95 | +3.54 (+1.18%) | 199,900 |
28 Aug 2018 | USD | 294.09 | 300.2 | 294.09 | 299.41 | 299.41 | +5.48 (+1.86%) | 246,259 |
27 Aug 2018 | USD | 297.27 | 299.56 | 292.74 | 293.93 | 293.93 | -2.56 (-0.86%) | 129,234 |
24 Aug 2018 | USD | 296.86 | 298.71 | 295.03 | 296.49 | 296.49 | -0.76 (-0.26%) | 198,262 |
23 Aug 2018 | USD | 298.55 | 300.4 | 296.52 | 297.25 | 297.25 | -0.7 (-0.23%) | 103,293 |
22 Aug 2018 | USD | 303.53 | 303.66 | 297.39 | 297.95 | 297.95 | -5.05 (-1.67%) | 110,028 |
21 Aug 2018 | USD | 301 | 306.8 | 300.78 | 303 | 303 | +5.78 (+1.94%) | 161,187 |
20 Aug 2018 | USD | 299.28 | 300.77 | 296.11 | 297.22 | 297.22 | -0.95 (-0.32%) | 183,525 |
17 Aug 2018 | USD | 301.96 | 301.96 | 294.26 | 298.17 | 298.17 | -4.94 (-1.63%) | 202,899 |
16 Aug 2018 | USD | 305 | 313.48 | 301.16 | 303.11 | 303.11 | -6.75 (-2.18%) | 687,357 |
15 Aug 2018 | USD | 312.93 | 314.99 | 308.01 | 309.86 | 309.86 | -3 (-0.96%) | 217,000 |
14 Aug 2018 | USD | 311.07 | 314.52 | 311 | 312.86 | 312.86 | +3.31 (+1.07%) | 194,003 |
13 Aug 2018 | USD | 319.15 | 320.6104 | 308.66 | 309.55 | 309.55 | -9.89 (-3.10%) | 346,582 |
10 Aug 2018 | USD | 317.73 | 320.49 | 317.73 | 319.44 | 319.44 | +1 (+0.31%) | 72,156 |
9 Aug 2018 | USD | 315.88 | 319.63 | 314.0201 | 318.44 | 318.44 | +1.92 (+0.61%) | 81,691 |
8 Aug 2018 | USD | 320.1 | 320.17 | 314.405 | 316.52 | 316.52 | -3.64 (-1.14%) | 103,566 |
7 Aug 2018 | USD | 316 | 321.4 | 315.19 | 320.16 | 320.16 | +5.02 (+1.59%) | 142,904 |
6 Aug 2018 | USD | 311.94 | 316.75 | 311.25 | 315.14 | 315.14 | +4 (+1.29%) | 145,011 |