Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2017 | USD | 1,498.9 | 1,508.1 | 1,497.2 | 1,501.5 | 1,501.5 | +4 (+0.27%) | 28,045 |
23 Oct 2017 | USD | 1,509.1 | 1,513.1 | 1,496.4 | 1,497.5 | 1,497.5 | -13 (-0.86%) | 27,988 |
20 Oct 2017 | USD | 1,503.6 | 1,514.2 | 1,502.7 | 1,510.5 | 1,510.5 | +7.4 (+0.49%) | 34,866 |
19 Oct 2017 | USD | 1,506.2 | 1,507.5 | 1,491.8 | 1,503.1 | 1,503.1 | -3.3 (-0.22%) | 37,955 |
18 Oct 2017 | USD | 1,500.7 | 1,510.2 | 1,499.7 | 1,506.4 | 1,506.4 | +7.4 (+0.49%) | 33,956 |
17 Oct 2017 | USD | 1,505 | 1,508.5 | 1,495.6 | 1,499 | 1,499 | -6.5 (-0.43%) | 32,799 |
16 Oct 2017 | USD | 1,506.2 | 1,514.5 | 1,501.1 | 1,505.5 | 1,505.5 | -0.7 (-0.05%) | 37,052 |
13 Oct 2017 | USD | 1,507.1 | 1,511.9 | 1,503 | 1,506.2 | 1,506.2 | -1.6 (-0.11%) | 31,347 |
12 Oct 2017 | USD | 1,508 | 1,511.3 | 1,501.1 | 1,507.8 | 1,507.8 | +0.1 (+0.01%) | 31,264 |
11 Oct 2017 | USD | 1,507.7 | 1,507.7 | 1,507.7 | 1,507.7 | 1,507.7 | -2.2 (-0.15%) | 271 |
10 Oct 2017 | USD | 1,507.3 | 1,513.9 | 1,505 | 1,509.9 | 1,509.9 | +2.3 (+0.15%) | 32,461 |
9 Oct 2017 | USD | 1,510.9 | 1,518 | 1,502.8 | 1,507.6 | 1,507.6 | -4 (-0.26%) | 25,819 |
6 Oct 2017 | USD | 1,514.2 | 1,514.7 | 1,506.7 | 1,511.6 | 1,511.6 | -3.8 (-0.25%) | 34,165 |
5 Oct 2017 | USD | 1,509.6 | 1,517.4 | 1,509.4 | 1,515.4 | 1,515.4 | +4.4 (+0.29%) | 34,050 |
4 Oct 2017 | USD | 1,514 | 1,517.2 | 1,504.9 | 1,511 | 1,511 | -4.5 (-0.30%) | 43,337 |
3 Oct 2017 | USD | 1,512.4 | 1,516 | 1,504.1 | 1,515.5 | 1,515.5 | +5.1 (+0.34%) | 47,851 |
2 Oct 2017 | USD | 1,492.3 | 1,513.3 | 1,491.6 | 1,510.4 | 1,510.4 | +17.4 (+1.17%) | 53,351 |
29 Sep 2017 | USD | 1,490.4 | 1,495.2 | 1,488.5 | 1,493 | 1,493 | +0.5 (+0.03%) | 53,467 |
28 Sep 2017 | USD | 1,485.7 | 1,492.8 | 1,478.6 | 1,492.5 | 1,492.5 | +4.9 (+0.33%) | 61,157 |
27 Sep 2017 | USD | 1,458.2 | 1,489.7 | 1,457.1 | 1,487.6 | 1,487.6 | +29.7 (+2.04%) | 87,922 |
26 Sep 2017 | USD | 1,454 | 1,462.1 | 1,451.3 | 1,457.9 | 1,457.9 | +3.9 (+0.27%) | 47,317 |
25 Sep 2017 | USD | 1,450.4 | 1,456.6 | 1,443.9 | 1,454 | 1,454 | +2.8 (+0.19%) | 54,561 |
22 Sep 2017 | USD | 1,444 | 1,453.8 | 1,438.5 | 1,451.2 | 1,451.2 | +5.9 (+0.41%) | 53,108 |
21 Sep 2017 | USD | 1,446.6 | 1,449.9 | 1,441.7 | 1,445.3 | 1,445.3 | -1.5 (-0.10%) | 56,896 |
20 Sep 2017 | USD | 1,439.9 | 1,447.8 | 1,439.3 | 1,446.8 | 1,446.8 | +5.5 (+0.38%) | 49,306 |
19 Sep 2017 | USD | 1,441.8 | 1,444.4 | 1,437.5 | 1,441.3 | 1,441.3 | -0.6 (-0.04%) | 33,659 |
18 Sep 2017 | USD | 1,431.3 | 1,445 | 1,431.3 | 1,441.9 | 1,441.9 | +9.5 (+0.66%) | 49,621 |
15 Sep 2017 | USD | 1,421.6 | 1,433.8 | 1,421.4 | 1,432.4 | 1,432.4 | +5.8 (+0.41%) | 57,940 |
14 Sep 2017 | USD | 1,425.2 | 1,428.5 | 1,421 | 1,426.6 | 1,426.6 | +0.1 (+0.01%) | 56,798 |
13 Sep 2017 | USD | 1,423 | 1,429.3 | 1,419.7 | 1,426.5 | 1,426.5 | +3.8 (+0.27%) | 60,435 |