Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2017 | USD | 341.8 | 345.7 | 339.6 | 342.6 | 3,426 | +5.2 (+1.54%) | 176,500 |
14 Nov 2017 | USD | 338.6 | 342.1 | 336.9 | 337.4 | 3,374 | +2.3 (+0.69%) | 161,800 |
13 Nov 2017 | USD | 339.1 | 339.2 | 334 | 335.1 | 3,351 | -0.8 (-0.24%) | 110,300 |
10 Nov 2017 | USD | 337.4 | 338.7 | 335.5 | 335.9 | 3,359 | +0.6 (+0.18%) | 119,700 |
9 Nov 2017 | USD | 337.1 | 342.5 | 334.6 | 335.3 | 3,353 | +3.7 (+1.12%) | 217,800 |
8 Nov 2017 | USD | 334.2 | 335.4 | 331.4 | 331.6 | 3,316 | -1.9 (-0.57%) | 102,400 |
7 Nov 2017 | USD | 332.1 | 335.7 | 330.9 | 333.5 | 3,335 | +0.5 (+0.15%) | 129,900 |
6 Nov 2017 | USD | 335.1 | 335.2 | 332.2 | 333 | 3,330 | -1.3 (-0.39%) | 90,000 |
3 Nov 2017 | USD | 336.7 | 338.7 | 334.1 | 334.3 | 3,343 | -3 (-0.89%) | 85,300 |
2 Nov 2017 | USD | 338 | 343.1 | 336.9 | 337.3 | 3,373 | -0.6 (-0.18%) | 132,100 |
1 Nov 2017 | USD | 336 | 339.6 | 334.1 | 337.9 | 3,379 | -1.5 (-0.44%) | 120,600 |
31 Oct 2017 | USD | 339.1 | 340.5 | 338.1 | 339.4 | 3,394 | -1.1 (-0.32%) | 75,900 |
30 Oct 2017 | USD | 341.8 | 342.1 | 337.4 | 340.5 | 3,405 | +3.5 (+1.04%) | 134,200 |
27 Oct 2017 | USD | 341.8 | 343.2 | 336.3 | 337 | 3,370 | -8.6 (-2.49%) | 154,700 |
26 Oct 2017 | USD | 343.9 | 345.6 | 342.6 | 345.6 | 3,456 | -0.8 (-0.23%) | 122,500 |
25 Oct 2017 | USD | 343 | 351.9 | 342.6 | 346.4 | 3,464 | +4.7 (+1.38%) | 190,600 |
24 Oct 2017 | USD | 341.5 | 343.1 | 340.5 | 341.7 | 3,417 | -1.3 (-0.38%) | 87,500 |
23 Oct 2017 | USD | 337.9 | 343.7 | 337.8 | 343 | 3,430 | +3.6 (+1.06%) | 90,900 |
20 Oct 2017 | USD | 340.9 | 342.1 | 339.2 | 339.4 | 3,394 | -4.9 (-1.42%) | 113,000 |
19 Oct 2017 | USD | 348.7 | 350.5 | 344.3 | 344.3 | 3,443 | -0.6 (-0.17%) | 167,500 |
18 Oct 2017 | USD | 344.1 | 345.7 | 343.9 | 344.9 | 3,449 | -1.2 (-0.35%) | 85,500 |
17 Oct 2017 | USD | 346.9 | 347.7 | 345.7 | 346.1 | 3,461 | -0.5 (-0.14%) | 62,300 |
16 Oct 2017 | USD | 346.6 | 348.5 | 345.7 | 346.6 | 3,466 | -1.5 (-0.43%) | 82,000 |
13 Oct 2017 | USD | 347.2 | 348.6 | 346.5 | 348.1 | 3,481 | -1 (-0.29%) | 82,500 |
12 Oct 2017 | USD | 349 | 350.2 | 347.4 | 349.1 | 3,491 | +1.5 (+0.43%) | 80,700 |
11 Oct 2017 | USD | 349.7 | 350.4 | 347.5 | 347.6 | 3,476 | -1.5 (-0.43%) | 69,800 |
10 Oct 2017 | USD | 349.2 | 351.7 | 347.4 | 349.1 | 3,491 | -2.6 (-0.74%) | 84,900 |
9 Oct 2017 | USD | 349 | 353.1 | 348.8 | 351.7 | 3,517 | +1.9 (+0.54%) | 101,100 |
6 Oct 2017 | USD | 350.9 | 352.1 | 349.7 | 349.8 | 3,498 | +0.9 (+0.26%) | 106,800 |
5 Oct 2017 | USD | 353.5 | 353.9 | 348.7 | 348.9 | 3,489 | -6 (-1.69%) | 130,400 |