Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | USD | 1,415.2 | 1,424.1 | 1,415.1 | 1,422.7 | 1,422.7 | +6.8 (+0.48%) | 61,966 |
11 Sep 2017 | USD | 1,405 | 1,416.3 | 1,405 | 1,415.9 | 1,415.9 | +13.6 (+0.97%) | 58,116 |
8 Sep 2017 | USD | 1,395.9 | 1,404.8 | 1,392.3 | 1,402.3 | 1,402.3 | +4.2 (+0.30%) | 56,143 |
7 Sep 2017 | USD | 1,399.1 | 1,404.5 | 1,393.3 | 1,398.1 | 1,398.1 | -3.5 (-0.25%) | 149,215 |
6 Sep 2017 | USD | 1,399 | 1,407.8 | 1,397.9 | 1,401.6 | 1,401.6 | +0.4 (+0.03%) | 85,735 |
5 Sep 2017 | USD | 1,418 | 1,419.5 | 1,393.5 | 1,401.2 | 1,401.2 | -10.9 (-0.77%) | 123,271 |
4 Sep 2017 | USD | 1,400 | 1,420.1 | 1,399.8 | 1,412.1 | 1,412.1 | 0.0 (0.0%) | 14,233 |
1 Sep 2017 | USD | 1,406.3 | 1,414.5 | 1,404.1 | 1,412.1 | 1,412.1 | +7.7 (+0.55%) | 86,775 |
31 Aug 2017 | USD | 1,391.8 | 1,407.2 | 1,390.6 | 1,404.4 | 1,404.4 | +13.5 (+0.97%) | 125,530 |
30 Aug 2017 | USD | 1,384.2 | 1,392.7 | 1,379 | 1,390.9 | 1,390.9 | +8.1 (+0.59%) | 88,784 |
29 Aug 2017 | USD | 1,373 | 1,386.2 | 1,368.4 | 1,382.8 | 1,382.8 | +1 (+0.07%) | 110,079 |
28 Aug 2017 | USD | 1,375.2 | 1,383.7 | 1,366 | 1,381.8 | 1,381.8 | +6.1 (+0.44%) | 84,105 |
25 Aug 2017 | USD | 1,373.3 | 1,380.8 | 1,369.8 | 1,375.7 | 1,375.7 | +2.2 (+0.16%) | 89,614 |
24 Aug 2017 | USD | 1,364.4 | 1,377.2 | 1,363.1 | 1,373.5 | 1,373.5 | +6.3 (+0.46%) | 86,553 |
23 Aug 2017 | USD | 1,370.3 | 1,373.3 | 1,359.4 | 1,367.2 | 1,367.2 | -3.5 (-0.26%) | 86,584 |
22 Aug 2017 | USD | 1,356.3 | 1,372 | 1,356.3 | 1,370.7 | 1,370.7 | +15.5 (+1.14%) | 103,901 |
21 Aug 2017 | USD | 1,357.1 | 1,361 | 1,348.9 | 1,355.2 | 1,355.2 | -2 (-0.15%) | 91,733 |
18 Aug 2017 | USD | 1,352.4 | 1,362.1 | 1,348.8 | 1,357.2 | 1,357.2 | +2.4 (+0.18%) | 140,075 |
17 Aug 2017 | USD | 1,379.5 | 1,385 | 1,351.2 | 1,354.8 | 1,354.8 | -27.7 (-2.00%) | 162,413 |
16 Aug 2017 | USD | 1,381 | 1,391.9 | 1,379.9 | 1,382.5 | 1,382.5 | +1 (+0.07%) | 92,006 |
15 Aug 2017 | USD | 1,396.5 | 1,400.3 | 1,381.1 | 1,381.5 | 1,381.5 | -11.7 (-0.84%) | 96,008 |
14 Aug 2017 | USD | 1,373.1 | 1,394.7 | 1,372.7 | 1,393.2 | 1,393.2 | +21.2 (+1.55%) | 116,657 |
11 Aug 2017 | USD | 1,369.2 | 1,375.4 | 1,363.6 | 1,372 | 1,372 | +2.4 (+0.18%) | 141,810 |
10 Aug 2017 | USD | 1,398.1 | 1,398.2 | 1,365.6 | 1,369.6 | 1,369.6 | -27.5 (-1.97%) | 174,722 |
9 Aug 2017 | USD | 1,405.5 | 1,406.4 | 1,391 | 1,397.1 | 1,397.1 | -12.1 (-0.86%) | 144,820 |
8 Aug 2017 | USD | 1,413 | 1,426.8 | 1,405.6 | 1,409.2 | 1,409.2 | -4.6 (-0.33%) | 120,093 |
7 Aug 2017 | USD | 1,411.7 | 1,417.6 | 1,406 | 1,413.8 | 1,413.8 | +2.6 (+0.18%) | 62,278 |
4 Aug 2017 | USD | 1,404.7 | 1,412.6 | 1,402.8 | 1,411.2 | 1,411.2 | +6.1 (+0.43%) | 73,652 |
3 Aug 2017 | USD | 1,410.6 | 1,414.3 | 1,400.2 | 1,405.1 | 1,405.1 | -6.7 (-0.47%) | 96,470 |
2 Aug 2017 | USD | 1,428 | 1,429.4 | 1,406 | 1,411.8 | 1,411.8 | -16.2 (-1.13%) | 129,218 |