Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | USD | 108.19 | 108.4 | 106.21 | 106.51 | 106.51 | -1.68 (-1.55%) | 2,113,650 |
14 Nov 2017 | USD | 106.3 | 108.6158 | 105.829 | 108.19 | 108.19 | +1.7 (+1.60%) | 1,322,299 |
13 Nov 2017 | USD | 105.25 | 107.34 | 104.28 | 106.49 | 106.49 | +2.37 (+2.28%) | 1,515,359 |
10 Nov 2017 | USD | 102.23 | 104.72 | 102.23 | 104.12 | 104.12 | +1.52 (+1.48%) | 901,106 |
9 Nov 2017 | USD | 102.17 | 102.95 | 101.42 | 102.6 | 102.6 | -0.78 (-0.75%) | 1,289,351 |
8 Nov 2017 | USD | 101.94 | 103.69 | 101.51 | 103.38 | 103.38 | +1.61 (+1.58%) | 1,467,868 |
7 Nov 2017 | USD | 99.89 | 101.81 | 99.565 | 101.77 | 101.77 | +1.78 (+1.78%) | 1,404,494 |
6 Nov 2017 | USD | 102.2 | 102.235 | 99.86 | 99.99 | 99.99 | -2.23 (-2.18%) | 1,110,318 |
3 Nov 2017 | USD | 103.2 | 103.87 | 102.03 | 102.22 | 102.22 | -0.91 (-0.88%) | 813,697 |
2 Nov 2017 | USD | 105.12 | 105.12 | 102.48 | 103.13 | 103.13 | -2.09 (-1.99%) | 1,118,057 |
1 Nov 2017 | USD | 105.87 | 105.94 | 104.96 | 105.22 | 105.22 | -0.83 (-0.78%) | 708,962 |
31 Oct 2017 | USD | 103.4 | 106.13 | 103.1 | 106.05 | 106.05 | +4.14 (+4.06%) | 1,747,987 |
30 Oct 2017 | USD | 103.1 | 103.53 | 101.82 | 101.91 | 101.91 | -1.8 (-1.74%) | 1,718,907 |
27 Oct 2017 | USD | 104.09 | 104.09 | 102.6 | 103.71 | 103.71 | -0.43 (-0.41%) | 919,984 |
26 Oct 2017 | USD | 103.99 | 104.52 | 102.93 | 104.14 | 104.14 | +0.21 (+0.20%) | 957,897 |
25 Oct 2017 | USD | 104.1 | 104.28 | 102.31 | 103.93 | 103.93 | -0.49 (-0.47%) | 1,180,291 |
24 Oct 2017 | USD | 105 | 105.26 | 103.88 | 104.42 | 104.42 | -0.37 (-0.35%) | 710,118 |
23 Oct 2017 | USD | 104.34 | 104.92 | 103.72 | 104.79 | 104.79 | +0.57 (+0.55%) | 734,834 |
20 Oct 2017 | USD | 104.33 | 104.44 | 103.19 | 104.22 | 104.22 | +0.22 (+0.21%) | 822,815 |
19 Oct 2017 | USD | 103.98 | 104.63 | 102.86 | 104 | 104 | -0.14 (-0.13%) | 952,796 |
18 Oct 2017 | USD | 104.71 | 104.71 | 103.73 | 104.14 | 104.14 | -0.51 (-0.49%) | 754,657 |
17 Oct 2017 | USD | 105.51 | 105.96 | 103.63 | 104.65 | 104.65 | -1.31 (-1.24%) | 1,171,633 |
16 Oct 2017 | USD | 105.11 | 106.24 | 105.11 | 105.96 | 105.96 | +0.85 (+0.81%) | 1,197,478 |
13 Oct 2017 | USD | 106.47 | 106.47 | 104.84 | 105.11 | 105.11 | -0.9 (-0.85%) | 1,291,453 |
12 Oct 2017 | USD | 104.13 | 106.51 | 104.13 | 106.01 | 106.01 | +1.74 (+1.67%) | 1,282,171 |
11 Oct 2017 | USD | 103.8 | 104.65 | 103.72 | 104.27 | 104.27 | +0.58 (+0.56%) | 1,198,872 |
10 Oct 2017 | USD | 103.25 | 104.06 | 102.73 | 103.69 | 103.69 | +0.79 (+0.77%) | 1,430,615 |
9 Oct 2017 | USD | 104.38 | 104.67 | 102.79 | 102.9 | 102.9 | -1.34 (-1.29%) | 1,584,635 |
6 Oct 2017 | USD | 105.6 | 105.6 | 104 | 104.24 | 104.24 | -1.36 (-1.29%) | 1,250,196 |
5 Oct 2017 | USD | 105.2 | 106.17 | 104.8 | 105.6 | 105.6 | +0.58 (+0.55%) | 959,064 |