Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2017 | USD | 1,715 | 1,733.4 | 1,713.54 | 1,723.72 | 1,723.72 | +8.2 (+0.48%) | 455,438 |
11 Dec 2017 | USD | 1,720.71 | 1,733 | 1,712.74 | 1,715.52 | 1,715.52 | -4.32 (-0.25%) | 312,527 |
8 Dec 2017 | USD | 1,729.6 | 1,739.78 | 1,715.83 | 1,719.84 | 1,719.84 | +0.22 (+0.01%) | 382,643 |
7 Dec 2017 | USD | 1,705.89 | 1,722.29 | 1,690.34 | 1,719.62 | 1,719.62 | +0.58 (+0.03%) | 493,021 |
6 Dec 2017 | USD | 1,716.71 | 1,727.38 | 1,701.89 | 1,719.04 | 1,719.04 | -5.84 (-0.34%) | 395,469 |
5 Dec 2017 | USD | 1,725.82 | 1,741.07 | 1,721.44 | 1,724.88 | 1,724.88 | +1.64 (+0.10%) | 378,147 |
4 Dec 2017 | USD | 1,740 | 1,749.82 | 1,721.3 | 1,723.24 | 1,723.24 | -12.06 (-0.69%) | 500,043 |
1 Dec 2017 | USD | 1,726.8 | 1,736.49 | 1,704.12 | 1,735.3 | 1,735.3 | -4.41 (-0.25%) | 397,706 |
30 Nov 2017 | USD | 1,740.95 | 1,750.22 | 1,729.51 | 1,739.71 | 1,739.71 | +5.26 (+0.30%) | 443,668 |
29 Nov 2017 | USD | 1,753.13 | 1,753.13 | 1,717.97 | 1,734.45 | 1,734.45 | -17.57 (-1.00%) | 534,812 |
28 Nov 2017 | USD | 1,763.32 | 1,767.36 | 1,750.11 | 1,752.02 | 1,752.02 | -11.38 (-0.65%) | 348,393 |
27 Nov 2017 | USD | 1,760.15 | 1,777.08 | 1,746.39 | 1,763.4 | 1,763.4 | +4.98 (+0.28%) | 442,739 |
24 Nov 2017 | USD | 1,758.17 | 1,765.75 | 1,754.38 | 1,758.42 | 1,758.42 | -0.77 (-0.04%) | 186,646 |
23 Nov 2017 | USD | 1,759.19 | 1,759.19 | 1,759.19 | 1,759.19 | 1,759.19 | 0.0 (0.0%) | 0 |
22 Nov 2017 | USD | 1,771.59 | 1,774.85 | 1,756.03 | 1,759.19 | 1,759.19 | -7.48 (-0.42%) | 369,060 |
21 Nov 2017 | USD | 1,766.51 | 1,771.41 | 1,758 | 1,766.67 | 1,766.67 | +12.65 (+0.72%) | 490,378 |
20 Nov 2017 | USD | 1,750.99 | 1,773.08 | 1,747.88 | 1,754.02 | 1,754.02 | +6.8 (+0.39%) | 446,475 |
17 Nov 2017 | USD | 1,731 | 1,749.6 | 1,727.34 | 1,747.22 | 1,747.22 | +15.57 (+0.90%) | 499,533 |
16 Nov 2017 | USD | 1,735.54 | 1,741.92 | 1,727.46 | 1,731.65 | 1,731.65 | +4.87 (+0.28%) | 520,914 |
15 Nov 2017 | USD | 1,715.78 | 1,730.03 | 1,706.03 | 1,726.78 | 1,726.78 | +7.28 (+0.42%) | 526,337 |
14 Nov 2017 | USD | 1,710.02 | 1,728.26 | 1,709.98 | 1,719.5 | 1,719.5 | -2.65 (-0.15%) | 524,082 |
13 Nov 2017 | USD | 1,688.4 | 1,722.35 | 1,683.28 | 1,722.15 | 1,722.15 | +24.9 (+1.47%) | 505,681 |
10 Nov 2017 | USD | 1,700 | 1,709.52 | 1,682.69 | 1,697.25 | 1,697.25 | -5.89 (-0.35%) | 720,078 |
9 Nov 2017 | USD | 1,656.93 | 1,707.22 | 1,640.18 | 1,703.14 | 1,703.14 | +42.03 (+2.53%) | 1,235,867 |
8 Nov 2017 | USD | 1,650 | 1,669.98 | 1,630.56 | 1,661.11 | 1,661.11 | +15.39 (+0.94%) | 1,332,403 |
7 Nov 2017 | USD | 1,746.7 | 1,748 | 1,638.1 | 1,645.72 | 1,645.72 | -257.28 (-13.52%) | 3,304,998 |
6 Nov 2017 | USD | 1,885.55 | 1,904.98 | 1,875.56 | 1,903 | 1,903 | +8.51 (+0.45%) | 838,228 |
3 Nov 2017 | USD | 1,914.01 | 1,916.8 | 1,893.57 | 1,894.49 | 1,894.49 | -16.65 (-0.87%) | 480,401 |
2 Nov 2017 | USD | 1,910.83 | 1,917.52 | 1,903.69 | 1,911.14 | 1,911.14 | -1.92 (-0.10%) | 293,753 |
1 Nov 2017 | USD | 1,918.47 | 1,927.73 | 1,910.94 | 1,913.06 | 1,913.06 | +1.1 (+0.06%) | 378,024 |