Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2017 | USD | 2,044 | 2,067.99 | 2,035.11 | 2,049 | 2,049 | +6.36 (+0.31%) | 603,646 |
7 Aug 2017 | USD | 2,034.73 | 2,044.51 | 2,022 | 2,042.64 | 2,042.64 | +9.87 (+0.49%) | 399,857 |
4 Aug 2017 | USD | 2,031.02 | 2,035.47 | 2,020.29 | 2,032.77 | 2,032.77 | +4.79 (+0.24%) | 332,186 |
3 Aug 2017 | USD | 2,020.97 | 2,030 | 2,012.55 | 2,027.98 | 2,027.98 | +6.61 (+0.33%) | 428,188 |
2 Aug 2017 | USD | 2,023.45 | 2,025.5 | 2,000 | 2,021.37 | 2,021.37 | -3.22 (-0.16%) | 314,328 |
1 Aug 2017 | USD | 2,040.09 | 2,041.49 | 2,017.01 | 2,024.59 | 2,024.59 | -3.91 (-0.19%) | 369,774 |
31 Jul 2017 | USD | 2,030 | 2,033 | 2,010.24 | 2,028.5 | 2,028.5 | +4.44 (+0.22%) | 497,909 |
28 Jul 2017 | USD | 2,026.47 | 2,040.63 | 2,007.98 | 2,024.06 | 2,024.06 | -1.03 (-0.05%) | 486,076 |
27 Jul 2017 | USD | 2,040.05 | 2,043.95 | 1,996 | 2,025.09 | 2,025.09 | -8.12 (-0.40%) | 482,518 |
26 Jul 2017 | USD | 2,019.24 | 2,037 | 2,017.56 | 2,033.21 | 2,033.21 | +16.3 (+0.81%) | 306,037 |
25 Jul 2017 | USD | 2,004.69 | 2,023.37 | 1,995.35 | 2,016.91 | 2,016.91 | +14.9 (+0.74%) | 330,262 |
24 Jul 2017 | USD | 1,994.9 | 2,005.09 | 1,992.46 | 2,002.01 | 2,002.01 | +7.12 (+0.36%) | 255,159 |
21 Jul 2017 | USD | 1,993.52 | 2,002.85 | 1,990.18 | 1,994.89 | 1,994.89 | -4.33 (-0.22%) | 221,769 |
20 Jul 2017 | USD | 2,000.48 | 2,008.65 | 1,993.17 | 1,999.22 | 1,999.22 | +7.12 (+0.36%) | 341,659 |
19 Jul 2017 | USD | 1,981.18 | 1,999 | 1,980.42 | 1,992.1 | 1,992.1 | +15.86 (+0.80%) | 360,477 |
18 Jul 2017 | USD | 1,949 | 1,989.04 | 1,948.26 | 1,976.24 | 1,976.24 | +30.78 (+1.58%) | 502,552 |
17 Jul 2017 | USD | 1,949.11 | 1,955.69 | 1,938.45 | 1,945.46 | 1,945.46 | -5.41 (-0.28%) | 263,666 |
14 Jul 2017 | USD | 1,949.47 | 1,955.62 | 1,942.88 | 1,950.87 | 1,950.87 | +10.17 (+0.52%) | 301,876 |
13 Jul 2017 | USD | 1,950 | 1,950 | 1,934.73 | 1,940.7 | 1,940.7 | -5.48 (-0.28%) | 290,773 |
12 Jul 2017 | USD | 1,939.22 | 1,951.4 | 1,937 | 1,946.18 | 1,946.18 | +17.03 (+0.88%) | 343,219 |
11 Jul 2017 | USD | 1,920.89 | 1,933.55 | 1,903.9 | 1,929.15 | 1,929.15 | +7.33 (+0.38%) | 316,008 |
10 Jul 2017 | USD | 1,920 | 1,936.22 | 1,911.46 | 1,921.82 | 1,921.82 | +3.32 (+0.17%) | 358,546 |
7 Jul 2017 | USD | 1,873.86 | 1,921.4 | 1,873.86 | 1,918.5 | 1,918.5 | +46.2 (+2.47%) | 622,130 |
6 Jul 2017 | USD | 1,851.15 | 1,877.3 | 1,845.01 | 1,872.3 | 1,872.3 | +6.29 (+0.34%) | 419,537 |
5 Jul 2017 | USD | 1,845.5 | 1,869.28 | 1,841.37 | 1,866.01 | 1,866.01 | +22.88 (+1.24%) | 365,835 |
4 Jul 2017 | USD | 1,843.13 | 1,843.13 | 1,843.13 | 1,843.13 | 1,843.13 | 0.0 (0.0%) | 0 |
3 Jul 2017 | USD | 1,877.67 | 1,884.32 | 1,836.08 | 1,843.13 | 1,843.13 | -27.39 (-1.46%) | 335,052 |
30 Jun 2017 | USD | 1,884.05 | 1,887.01 | 1,870.04 | 1,870.52 | 1,870.52 | -6.47 (-0.34%) | 454,211 |
29 Jun 2017 | USD | 1,881.12 | 1,889.69 | 1,850.5 | 1,876.99 | 1,876.99 | -13.22 (-0.70%) | 504,145 |
28 Jun 2017 | USD | 1,864.66 | 1,898.68 | 1,861.75 | 1,890.21 | 1,890.21 | +31.96 (+1.72%) | 497,779 |