Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2017 | USD | 136.7 | 137.25 | 135.9 | 136.65 | 136.65 | -0.05 (-0.04%) | 1,090,180 |
3 Oct 2017 | USD | 137.17 | 137.56 | 135.9 | 136.7 | 136.7 | +0.5 (+0.37%) | 2,525,500 |
2 Oct 2017 | USD | 132.29 | 136.21 | 131.52 | 136.2 | 136.2 | +3.91 (+2.96%) | 4,297,100 |
29 Sep 2017 | USD | 131.49 | 132.89 | 130.8 | 132.29 | 132.29 | +1.13 (+0.86%) | 1,669,180 |
28 Sep 2017 | USD | 132.02 | 132.57 | 128.64 | 131.16 | 131.16 | -1.09 (-0.82%) | 1,994,000 |
27 Sep 2017 | USD | 132.67 | 132.97 | 131.05 | 132.25 | 132.25 | +0.1 (+0.08%) | 3,094,300 |
26 Sep 2017 | USD | 128.79 | 133.49 | 128.21 | 132.15 | 132.15 | +3.42 (+2.66%) | 3,629,720 |
25 Sep 2017 | USD | 128.66 | 129.29 | 127.01 | 128.73 | 128.73 | +0.08 (+0.06%) | 2,307,500 |
22 Sep 2017 | USD | 127.1 | 129.51 | 125.51 | 128.65 | 128.65 | +1.15 (+0.90%) | 4,174,980 |
21 Sep 2017 | USD | 130 | 130.44 | 127.49 | 127.5 | 127.5 | -1.82 (-1.41%) | 3,106,120 |
20 Sep 2017 | USD | 129.65 | 129.97 | 128.11 | 129.32 | 129.32 | +0.42 (+0.33%) | 3,524,450 |
19 Sep 2017 | USD | 131.35 | 131.65 | 128.7 | 128.9 | 128.9 | -2.5 (-1.90%) | 3,836,310 |
18 Sep 2017 | USD | 131.5 | 133 | 130.52 | 131.4 | 131.4 | +0.57 (+0.44%) | 2,938,680 |
15 Sep 2017 | USD | 132.75 | 133.64 | 130.83 | 130.83 | 130.83 | -1.19 (-0.90%) | 3,501,980 |
14 Sep 2017 | USD | 133.44 | 133.91 | 131.87 | 132.02 | 132.02 | -1.42 (-1.06%) | 2,716,490 |
13 Sep 2017 | USD | 134.15 | 135.98 | 133.1 | 133.44 | 133.44 | -1.04 (-0.77%) | 4,620,290 |
12 Sep 2017 | USD | 130.9 | 134.58 | 130.83 | 134.48 | 134.48 | +3.78 (+2.89%) | 2,616,330 |
11 Sep 2017 | USD | 131.4 | 133.04 | 130.7 | 130.7 | 130.7 | -0.7 (-0.53%) | 3,456,440 |
8 Sep 2017 | USD | 129 | 131.4 | 128.36 | 131.4 | 131.4 | +2.7 (+2.10%) | 3,324,070 |
7 Sep 2017 | USD | 132.05 | 132.43 | 128 | 128.7 | 128.7 | -3.8 (-2.87%) | 4,779,760 |
6 Sep 2017 | USD | 131.64 | 132.77 | 128.07 | 132.5 | 132.5 | +1 (+0.76%) | 4,747,910 |
5 Sep 2017 | USD | 133 | 133.89 | 131.03 | 131.5 | 131.5 | -1.1 (-0.83%) | 3,524,590 |
4 Sep 2017 | USD | 136.85 | 136.9 | 132.21 | 132.6 | 132.6 | -4.23 (-3.09%) | 3,929,260 |
1 Sep 2017 | USD | 139.22 | 139.49 | 136.03 | 136.83 | 136.83 | -3.09 (-2.21%) | 3,972,200 |
31 Aug 2017 | USD | 133.99 | 139.92 | 133.5 | 139.92 | 139.92 | +5.53 (+4.11%) | 8,198,270 |
30 Aug 2017 | USD | 128.1 | 134.45 | 127.2 | 134.39 | 134.39 | +6.29 (+4.91%) | 6,033,650 |
29 Aug 2017 | USD | 127.53 | 128.1 | 126 | 128.1 | 128.1 | +0.2 (+0.16%) | 2,430,040 |
28 Aug 2017 | USD | 127.64 | 127.9 | 126.34 | 127.9 | 127.9 | +0.26 (+0.20%) | 1,655,690 |
25 Aug 2017 | USD | 127.92 | 128.7 | 127.54 | 127.64 | 127.64 | -0.44 (-0.34%) | 2,903,770 |
24 Aug 2017 | USD | 128.02 | 128.89 | 126.07 | 128.08 | 128.08 | -0.72 (-0.56%) | 3,425,730 |