Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | USD | 1,418.6 | 1,419.5 | 1,401.8 | 1,404 | 1,404 | -12.8 (-0.90%) | 103,032 |
19 Jun 2017 | USD | 1,410 | 1,421.4 | 1,409.3 | 1,416.8 | 1,416.8 | +7.7 (+0.55%) | 102,485 |
16 Jun 2017 | USD | 1,413.1 | 1,417 | 1,397.4 | 1,409.1 | 1,409.1 | -2.2 (-0.16%) | 127,743 |
15 Jun 2017 | USD | 1,412 | 1,415.3 | 1,400.1 | 1,411.3 | 1,411.3 | -5 (-0.35%) | 156,774 |
14 Jun 2017 | USD | 1,427.2 | 1,429.7 | 1,409.8 | 1,416.3 | 1,416.3 | -10.9 (-0.76%) | 205,542 |
13 Jun 2017 | USD | 1,421.4 | 1,428.7 | 1,420 | 1,427.2 | 1,427.2 | +7 (+0.49%) | 215,911 |
12 Jun 2017 | USD | 1,421 | 1,427.2 | 1,414.4 | 1,420.2 | 1,420.2 | -1.5 (-0.11%) | 263,224 |
9 Jun 2017 | USD | 1,408.9 | 1,434.6 | 1,407 | 1,421.7 | 1,421.7 | +6.7 (+0.47%) | 267,218 |
8 Jun 2017 | USD | 1,394.6 | 1,420.5 | 1,393.2 | 1,415 | 1,415 | +20.2 (+1.45%) | 250,900 |
7 Jun 2017 | USD | 1,394.1 | 1,401.3 | 1,390.6 | 1,394.8 | 1,394.8 | -0.6 (-0.04%) | 127,663 |
6 Jun 2017 | USD | 1,393.1 | 1,402.5 | 1,383 | 1,395.4 | 1,395.4 | +2.6 (+0.19%) | 117,815 |
5 Jun 2017 | USD | 1,403.7 | 1,407.1 | 1,391.8 | 1,392.8 | 1,392.8 | -13.8 (-0.98%) | 93,631 |
2 Jun 2017 | USD | 1,398.1 | 1,416.6 | 1,396.2 | 1,406.6 | 1,406.6 | +9.2 (+0.66%) | 199,419 |
1 Jun 2017 | USD | 1,370.5 | 1,398.4 | 1,367.6 | 1,397.4 | 1,397.4 | +28.3 (+2.07%) | 187,392 |
31 May 2017 | USD | 1,371 | 1,376.5 | 1,351.8 | 1,369.1 | 1,369.1 | -0.9 (-0.07%) | 164,868 |
30 May 2017 | USD | 1,378.6 | 1,380.3 | 1,367.8 | 1,370 | 1,370 | -9.8 (-0.71%) | 113,450 |
29 May 2017 | USD | 1,379 | 1,382.7 | 1,378.2 | 1,379.8 | 1,379.8 | 0.0 (0.0%) | 6,118 |
26 May 2017 | USD | 1,381 | 1,383.8 | 1,373.5 | 1,379.8 | 1,379.8 | -1.1 (-0.08%) | 97,886 |
25 May 2017 | USD | 1,381.2 | 1,392.3 | 1,377.9 | 1,380.9 | 1,380.9 | +0.1 (+0.01%) | 112,407 |
24 May 2017 | USD | 1,379.2 | 1,386.5 | 1,374.2 | 1,380.8 | 1,380.8 | +0.5 (+0.04%) | 106,881 |
23 May 2017 | USD | 1,372.3 | 1,383.3 | 1,369.5 | 1,380.3 | 1,380.3 | +5 (+0.36%) | 114,718 |
22 May 2017 | USD | 1,365.9 | 1,378.3 | 1,362.5 | 1,375.3 | 1,375.3 | +9.4 (+0.69%) | 109,807 |
19 May 2017 | USD | 1,359.2 | 1,373.6 | 1,356 | 1,365.9 | 1,365.9 | +8 (+0.59%) | 175,843 |
18 May 2017 | USD | 1,357.1 | 1,365.1 | 1,344.1 | 1,357.9 | 1,357.9 | +3.3 (+0.24%) | 201,967 |
17 May 2017 | USD | 1,384.8 | 1,385.7 | 1,352.8 | 1,354.6 | 1,354.6 | -38.6 (-2.77%) | 261,184 |
16 May 2017 | USD | 1,392.9 | 1,396.9 | 1,382.5 | 1,393.2 | 1,393.2 | +0.5 (+0.04%) | 116,582 |
15 May 2017 | USD | 1,383 | 1,399.2 | 1,381.8 | 1,392.7 | 1,392.7 | +12.1 (+0.88%) | 118,420 |
12 May 2017 | USD | 1,386.7 | 1,387.4 | 1,377.8 | 1,380.6 | 1,380.6 | -6.7 (-0.48%) | 133,297 |
11 May 2017 | USD | 1,397.4 | 1,398.1 | 1,376 | 1,387.3 | 1,387.3 | -10.9 (-0.78%) | 143,532 |
10 May 2017 | USD | 1,385.2 | 1,400 | 1,382.8 | 1,398.2 | 1,398.2 | +8.8 (+0.63%) | 117,011 |