Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | USD | 1,390.8 | 1,395.1 | 1,384.2 | 1,389.4 | 1,389.4 | -1.2 (-0.09%) | 118,950 |
8 May 2017 | USD | 1,400 | 1,403.3 | 1,384.2 | 1,390.6 | 1,390.6 | -6.5 (-0.47%) | 100,089 |
5 May 2017 | USD | 1,389.1 | 1,397.5 | 1,381.9 | 1,397.1 | 1,397.1 | +8.7 (+0.63%) | 100,043 |
4 May 2017 | USD | 1,389.6 | 1,396.7 | 1,377.7 | 1,388.4 | 1,388.4 | -0.3 (-0.02%) | 130,922 |
3 May 2017 | USD | 1,396.1 | 1,396.9 | 1,383.7 | 1,388.7 | 1,388.7 | -9.3 (-0.67%) | 136,049 |
2 May 2017 | USD | 1,408.2 | 1,410.9 | 1,391.7 | 1,398 | 1,398 | -10.4 (-0.74%) | 105,604 |
1 May 2017 | USD | 1,398.8 | 1,410.4 | 1,395.1 | 1,408.4 | 1,408.4 | +10 (+0.72%) | 117,254 |
28 Apr 2017 | USD | 1,418.6 | 1,420.9 | 1,394 | 1,398.4 | 1,398.4 | -20.7 (-1.46%) | 165,500 |
27 Apr 2017 | USD | 1,418.2 | 1,426 | 1,412.7 | 1,419.1 | 1,419.1 | +1.6 (+0.11%) | 119,154 |
26 Apr 2017 | USD | 1,411 | 1,426.3 | 1,407.5 | 1,417.5 | 1,417.5 | +6.3 (+0.45%) | 171,808 |
25 Apr 2017 | USD | 1,396.4 | 1,416.8 | 1,395.8 | 1,411.2 | 1,411.2 | +15.2 (+1.09%) | 145,363 |
24 Apr 2017 | USD | 1,388.4 | 1,403.5 | 1,388.4 | 1,396 | 1,396 | +16.2 (+1.17%) | 143,273 |
21 Apr 2017 | USD | 1,381.7 | 1,384.5 | 1,374.2 | 1,379.8 | 1,379.8 | -1.8 (-0.13%) | 131,550 |
20 Apr 2017 | USD | 1,365.8 | 1,384.1 | 1,364.1 | 1,381.6 | 1,381.6 | +16 (+1.17%) | 139,549 |
19 Apr 2017 | USD | 1,359.9 | 1,377.1 | 1,359.3 | 1,365.6 | 1,365.6 | +6.9 (+0.51%) | 143,587 |
18 Apr 2017 | USD | 1,361.9 | 1,363.9 | 1,348.9 | 1,358.7 | 1,358.7 | -3 (-0.22%) | 134,610 |
17 Apr 2017 | USD | 1,343.8 | 1,363.2 | 1,341 | 1,361.7 | 1,361.7 | +17.1 (+1.27%) | 96,893 |
14 Apr 2017 | USD | 1,344.6 | 1,344.6 | 1,344.6 | 1,344.6 | 1,344.6 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 1,355.5 | 1,361.4 | 1,341.9 | 1,344.6 | 1,344.6 | -12.6 (-0.93%) | 157,287 |
12 Apr 2017 | USD | 1,377.4 | 1,382.7 | 1,355.2 | 1,357.2 | 1,357.2 | -21.4 (-1.55%) | 151,891 |
11 Apr 2017 | USD | 1,365 | 1,379.4 | 1,358.4 | 1,378.6 | 1,378.6 | +14.2 (+1.04%) | 188,130 |
10 Apr 2017 | USD | 1,360.7 | 1,376.8 | 1,359.3 | 1,364.4 | 1,364.4 | +2.6 (+0.19%) | 154,111 |
7 Apr 2017 | USD | 1,365.1 | 1,368.5 | 1,349.7 | 1,361.8 | 1,361.8 | -2.6 (-0.19%) | 144,867 |
6 Apr 2017 | USD | 1,345 | 1,366 | 1,338.6 | 1,364.4 | 1,364.4 | +17.2 (+1.28%) | 186,557 |
5 Apr 2017 | USD | 1,369.4 | 1,382.7 | 1,344.8 | 1,347.2 | 1,347.2 | -20.9 (-1.53%) | 195,618 |
4 Apr 2017 | USD | 1,368.3 | 1,373.9 | 1,361.1 | 1,368.1 | 1,368.1 | -1 (-0.07%) | 131,824 |
3 Apr 2017 | USD | 1,382.6 | 1,389.8 | 1,364.3 | 1,369.1 | 1,369.1 | -15.3 (-1.11%) | 166,130 |
31 Mar 2017 | USD | 1,380.6 | 1,390.6 | 1,375.5 | 1,384.4 | 1,384.4 | +3.1 (+0.22%) | 145,777 |
30 Mar 2017 | USD | 1,372 | 1,382.4 | 1,368.4 | 1,381.3 | 1,381.3 | +9.6 (+0.70%) | 104,731 |
29 Mar 2017 | USD | 1,365.5 | 1,373.7 | 1,361 | 1,371.7 | 1,371.7 | +7.7 (+0.56%) | 102,553 |