Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2017 | USD | 5,348.198 | 5,373.259 | 5,341.428 | 5,351.281 | 5,351.281 | -9.032 (-0.17%) | 135,706,342 |
6 Mar 2017 | USD | 5,352.606 | 5,368.266 | 5,338.612 | 5,360.313 | 5,360.313 | -13.165 (-0.24%) | 136,050,051 |
3 Mar 2017 | USD | 5,355.206 | 5,373.478 | 5,344.484 | 5,373.478 | 5,373.478 | +10.219 (+0.19%) | 131,998,262 |
2 Mar 2017 | USD | 5,386.34 | 5,387.727 | 5,355.528 | 5,363.259 | 5,363.259 | -27.73 (-0.51%) | 143,014,569 |
1 Mar 2017 | USD | 5,368.646 | 5,398.43 | 5,355.383 | 5,390.989 | 5,390.989 | +60.684 (+1.14%) | 156,938,719 |
28 Feb 2017 | USD | 5,344.179 | 5,347.465 | 5,316.704 | 5,330.305 | 5,330.305 | -17.244 (-0.32%) | 174,915,417 |
27 Feb 2017 | USD | 5,330.561 | 5,347.884 | 5,322.135 | 5,347.549 | 5,347.549 | +4.235 (+0.08%) | 135,617,260 |
24 Feb 2017 | USD | 5,305.225 | 5,343.314 | 5,304.008 | 5,343.314 | 5,343.314 | +10.941 (+0.21%) | 147,747,696 |
23 Feb 2017 | USD | 5,358.027 | 5,358.53 | 5,309.99 | 5,332.373 | 5,332.373 | -19.761 (-0.37%) | 142,757,154 |
22 Feb 2017 | USD | 5,345.18 | 5,354.726 | 5,335.801 | 5,352.134 | 5,352.134 | +1.409 (+0.03%) | 138,100,090 |
21 Feb 2017 | USD | 5,334.57 | 5,353.16 | 5,330.474 | 5,350.725 | 5,350.725 | +26.004 (+0.49%) | 154,399,786 |
20 Feb 2017 | USD | 5,324.721 | 5,324.721 | 5,324.721 | 5,324.721 | 5,324.721 | 0.0 (0.0%) | 0 |
17 Feb 2017 | USD | 5,295.491 | 5,324.721 | 5,291.696 | 5,324.721 | 5,324.721 | +24.082 (+0.45%) | 183,456,531 |
16 Feb 2017 | USD | 5,306.378 | 5,316.792 | 5,287.54 | 5,300.639 | 5,300.639 | -1.754 (-0.03%) | 151,914,193 |
15 Feb 2017 | USD | 5,266.124 | 5,304.34 | 5,264.441 | 5,302.393 | 5,302.393 | +31.321 (+0.59%) | 148,487,094 |
14 Feb 2017 | USD | 5,251.363 | 5,271.101 | 5,238.69 | 5,271.072 | 5,271.072 | +14.256 (+0.27%) | 149,292,867 |
13 Feb 2017 | USD | 5,242.49 | 5,262.416 | 5,241.003 | 5,256.816 | 5,256.816 | +30.13 (+0.58%) | 133,118,870 |
10 Feb 2017 | USD | 5,219.808 | 5,234.271 | 5,212.835 | 5,226.686 | 5,226.686 | +14.53 (+0.28%) | 158,444,729 |
9 Feb 2017 | USD | 5,200.173 | 5,221.618 | 5,196.069 | 5,212.156 | 5,212.156 | +15.579 (+0.30%) | 156,634,984 |
8 Feb 2017 | USD | 5,176.496 | 5,201.566 | 5,168.984 | 5,196.577 | 5,196.577 | +10.7 (+0.21%) | 151,240,523 |
7 Feb 2017 | USD | 5,178.847 | 5,196.269 | 5,174.343 | 5,185.877 | 5,185.877 | +17.914 (+0.35%) | 140,080,428 |
6 Feb 2017 | USD | 5,154.182 | 5,167.963 | 5,148.062 | 5,167.963 | 5,167.963 | +6.365 (+0.12%) | 134,534,222 |
3 Feb 2017 | USD | 5,153.611 | 5,165.473 | 5,147.581 | 5,161.598 | 5,161.598 | +13.896 (+0.27%) | 128,650,558 |
2 Feb 2017 | USD | 5,141.275 | 5,162.564 | 5,128.762 | 5,147.702 | 5,147.702 | -4.985 (-0.10%) | 156,575,322 |
1 Feb 2017 | USD | 5,157.834 | 5,162.458 | 5,128.897 | 5,152.687 | 5,152.687 | +35.919 (+0.70%) | 180,502,095 |
31 Jan 2017 | USD | 5,107.472 | 5,116.804 | 5,086.327 | 5,116.768 | 5,116.768 | -12.561 (-0.24%) | 164,563,104 |
30 Jan 2017 | USD | 5,146.411 | 5,146.875 | 5,098.339 | 5,129.329 | 5,129.329 | -38.731 (-0.75%) | 148,589,802 |
27 Jan 2017 | USD | 5,169.493 | 5,172.431 | 5,150.176 | 5,168.06 | 5,168.06 | +11.138 (+0.22%) | 159,035,048 |
26 Jan 2017 | USD | 5,164.123 | 5,168.203 | 5,148.854 | 5,156.922 | 5,156.922 | +5.451 (+0.11%) | 186,330,611 |
25 Jan 2017 | USD | 5,132.868 | 5,153.177 | 5,129.001 | 5,151.471 | 5,151.471 | +50.407 (+0.99%) | 168,422,207 |