Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2017 | USD | 1,424.1 | 1,432.1 | 1,419 | 1,428 | 1,428 | +3.6 (+0.25%) | 93,299 |
31 Jul 2017 | USD | 1,430 | 1,433.3 | 1,418.9 | 1,424.4 | 1,424.4 | -5.5 (-0.38%) | 94,640 |
28 Jul 2017 | USD | 1,430.3 | 1,433 | 1,424 | 1,429.9 | 1,429.9 | -0.8 (-0.06%) | 88,376 |
27 Jul 2017 | USD | 1,443.9 | 1,447.1 | 1,424.7 | 1,430.7 | 1,430.7 | -10.7 (-0.74%) | 135,680 |
26 Jul 2017 | USD | 1,449.6 | 1,452.3 | 1,439.8 | 1,441.4 | 1,441.4 | -8.5 (-0.59%) | 81,468 |
25 Jul 2017 | USD | 1,436.7 | 1,452.3 | 1,435.7 | 1,449.9 | 1,449.9 | +13.5 (+0.94%) | 98,797 |
24 Jul 2017 | USD | 1,435 | 1,438 | 1,427.9 | 1,436.4 | 1,436.4 | +1.1 (+0.08%) | 80,367 |
21 Jul 2017 | USD | 1,442.5 | 1,444.8 | 1,432.2 | 1,435.3 | 1,435.3 | -6.8 (-0.47%) | 89,698 |
20 Jul 2017 | USD | 1,441.5 | 1,445.4 | 1,438.3 | 1,442.1 | 1,442.1 | -0.1 (-0.01%) | 80,078 |
19 Jul 2017 | USD | 1,426.6 | 1,442.9 | 1,425.3 | 1,442.2 | 1,442.2 | +15.6 (+1.09%) | 102,397 |
18 Jul 2017 | USD | 1,431.6 | 1,431.7 | 1,420.1 | 1,426.6 | 1,426.6 | -4.4 (-0.31%) | 83,428 |
17 Jul 2017 | USD | 1,427.1 | 1,434.6 | 1,422.4 | 1,431 | 1,431 | +2.4 (+0.17%) | 73,293 |
14 Jul 2017 | USD | 1,426 | 1,433.5 | 1,420.7 | 1,428.6 | 1,428.6 | +2.9 (+0.20%) | 98,721 |
13 Jul 2017 | USD | 1,422.8 | 1,426.8 | 1,413.7 | 1,425.7 | 1,425.7 | +3.7 (+0.26%) | 89,113 |
12 Jul 2017 | USD | 1,413.7 | 1,433 | 1,411.7 | 1,422 | 1,422 | +8.9 (+0.63%) | 115,781 |
11 Jul 2017 | USD | 1,409 | 1,414.1 | 1,399.9 | 1,413.1 | 1,413.1 | +4.4 (+0.31%) | 96,693 |
10 Jul 2017 | USD | 1,413.7 | 1,419.6 | 1,403.6 | 1,408.7 | 1,408.7 | -5.5 (-0.39%) | 95,948 |
7 Jul 2017 | USD | 1,400 | 1,417.1 | 1,399.4 | 1,414.2 | 1,414.2 | +13.9 (+0.99%) | 102,901 |
6 Jul 2017 | USD | 1,418.7 | 1,419.6 | 1,398.1 | 1,400.3 | 1,400.3 | -18.2 (-1.28%) | 137,268 |
5 Jul 2017 | USD | 1,413.4 | 1,422.9 | 1,411 | 1,418.5 | 1,418.5 | -6.1 (-0.43%) | 114,345 |
4 Jul 2017 | USD | 1,425 | 1,426.9 | 1,412.4 | 1,424.6 | 1,424.6 | 0.0 (0.0%) | 15,666 |
3 Jul 2017 | USD | 1,411.1 | 1,429.9 | 1,411 | 1,424.6 | 1,424.6 | +10.3 (+0.73%) | 78,828 |
30 Jun 2017 | USD | 1,416.9 | 1,421.4 | 1,411.4 | 1,414.3 | 1,414.3 | -3.7 (-0.26%) | 138,099 |
29 Jun 2017 | USD | 1,431.3 | 1,432.2 | 1,401 | 1,418 | 1,418 | -8.8 (-0.62%) | 178,860 |
28 Jun 2017 | USD | 1,404.1 | 1,431 | 1,401 | 1,426.8 | 1,426.8 | +21.9 (+1.56%) | 149,345 |
27 Jun 2017 | USD | 1,415.2 | 1,421 | 1,402.2 | 1,404.9 | 1,404.9 | -9.5 (-0.67%) | 133,728 |
26 Jun 2017 | USD | 1,411.3 | 1,419.9 | 1,406.6 | 1,414.4 | 1,414.4 | +1.8 (+0.13%) | 115,227 |
23 Jun 2017 | USD | 1,406 | 1,416 | 1,400.3 | 1,412.6 | 1,412.6 | +8.1 (+0.58%) | 137,485 |
22 Jun 2017 | USD | 1,397.2 | 1,409.3 | 1,393.5 | 1,404.5 | 1,404.5 | +4.9 (+0.35%) | 95,748 |
21 Jun 2017 | USD | 1,403.6 | 1,413.5 | 1,396.1 | 1,399.6 | 1,399.6 | -4.4 (-0.31%) | 115,499 |