Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2017 | USD | 1,219 | 1,238 | 1,213 | 1,227 | 1,227 | +7 (+0.57%) | 18,585 |
7 Jun 2017 | USD | 1,243 | 1,245 | 1,220 | 1,220 | 1,220 | 0.0 (0.0%) | 10,674 |
6 Jun 2017 | USD | 1,263 | 1,265 | 1,220 | 1,220 | 1,220 | -42 (-3.33%) | 26,539 |
5 Jun 2017 | USD | 1,264 | 1,273 | 1,262 | 1,262 | 1,262 | -1 (-0.08%) | 30,346 |
2 Jun 2017 | USD | 1,265 | 1,273 | 1,254 | 1,263 | 1,263 | -2 (-0.16%) | 27,932 |
1 Jun 2017 | USD | 1,265 | 1,270 | 1,256 | 1,265 | 1,265 | -5 (-0.39%) | 109,341 |
31 May 2017 | USD | 1,276 | 1,279 | 1,257 | 1,270 | 1,270 | +10 (+0.79%) | 16,617 |
30 May 2017 | USD | 1,279 | 1,279 | 1,260 | 1,260 | 1,260 | -20 (-1.56%) | 23,002 |
29 May 2017 | USD | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0.0 (0.0%) | 0 |
26 May 2017 | USD | 1,257 | 1,282 | 1,256.7221 | 1,280 | 1,280 | +20 (+1.59%) | 71,159 |
25 May 2017 | USD | 1,259 | 1,264.29 | 1,253 | 1,260 | 1,260 | +7 (+0.56%) | 13,608 |
24 May 2017 | USD | 1,271 | 1,277 | 1,251 | 1,253 | 1,253 | -15 (-1.18%) | 81,021 |
23 May 2017 | USD | 1,262 | 1,270 | 1,261 | 1,268 | 1,268 | +4 (+0.32%) | 36,332 |
22 May 2017 | USD | 1,261 | 1,264 | 1,257 | 1,264 | 1,264 | +3 (+0.24%) | 19,231 |
19 May 2017 | USD | 1,274 | 1,274 | 1,259.9 | 1,261 | 1,261 | +6 (+0.48%) | 68,210 |
18 May 2017 | USD | 1,264 | 1,266 | 1,255 | 1,255 | 1,255 | -9 (-0.71%) | 32,731 |
17 May 2017 | USD | 1,271 | 1,274 | 1,258 | 1,264 | 1,264 | -3 (-0.24%) | 325,611 |
16 May 2017 | USD | 1,268 | 1,272 | 1,262 | 1,267 | 1,267 | +7 (+0.56%) | 60,842 |
15 May 2017 | USD | 1,265 | 1,283 | 1,259.03 | 1,260 | 1,260 | -9 (-0.71%) | 31,055 |
12 May 2017 | USD | 1,260 | 1,270 | 1,260 | 1,269 | 1,269 | +2 (+0.16%) | 314,455 |
11 May 2017 | USD | 1,268 | 1,271.4 | 1,262 | 1,267 | 1,267 | +1 (+0.08%) | 27,909 |
10 May 2017 | USD | 1,267 | 1,269.55 | 1,260 | 1,266 | 1,266 | 0.0 (0.0%) | 323,504 |
9 May 2017 | USD | 1,262 | 1,270 | 1,260.8 | 1,266 | 1,266 | +6 (+0.48%) | 22,648 |
8 May 2017 | USD | 1,270 | 1,270 | 1,258 | 1,260 | 1,260 | -6 (-0.47%) | 96,419 |
5 May 2017 | USD | 1,260 | 1,267 | 1,257 | 1,266 | 1,266 | +9 (+0.72%) | 21,651 |
4 May 2017 | USD | 1,260 | 1,274.4 | 1,257 | 1,257 | 1,257 | -4 (-0.32%) | 26,264 |
3 May 2017 | USD | 1,271 | 1,271.3 | 1,255 | 1,261 | 1,261 | -9 (-0.71%) | 74,808 |
2 May 2017 | USD | 1,270 | 1,275 | 1,260.46 | 1,270 | 1,270 | +17 (+1.36%) | 88,044 |
1 May 2017 | USD | 1,253 | 1,253 | 1,253 | 1,253 | 1,253 | 0.0 (0.0%) | 0 |
28 Apr 2017 | USD | 1,260 | 1,262 | 1,251 | 1,253 | 1,253 | -7 (-0.56%) | 57,265 |