Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2018 | USD | 3,455.41 | 3,455.41 | 3,455.41 | 3,455.41 | 3,455.41 | 0.0 (0.0%) | 0 |
11 Oct 2018 | USD | 3,524.49 | 3,524.49 | 3,424.99 | 3,455.41 | 3,455.41 | -84.67 (-2.39%) | 1,981,404 |
10 Oct 2018 | USD | 3,535.58 | 3,542.47 | 3,522.39 | 3,540.08 | 3,540.08 | +4.5 (+0.13%) | 1,408,257 |
9 Oct 2018 | USD | 3,559.7 | 3,559.7 | 3,524.64 | 3,535.58 | 3,535.58 | -24.12 (-0.68%) | 1,509,347 |
8 Oct 2018 | USD | 3,544.26 | 3,563.74 | 3,532.57 | 3,559.7 | 3,559.7 | +15.44 (+0.44%) | 1,011,890 |
7 Oct 2018 | USD | 3,566.89 | 3,583.22 | 3,531.82 | 3,544.26 | 3,544.26 | -22.63 (-0.63%) | 871,937 |
5 Oct 2018 | USD | 3,566.89 | 3,566.89 | 3,566.89 | 3,566.89 | 3,566.89 | 0.0 (0.0%) | 0 |
4 Oct 2018 | USD | 3,570.78 | 3,590.26 | 3,555.2 | 3,566.89 | 3,566.89 | -3.89 (-0.11%) | 1,540,176 |
3 Oct 2018 | USD | 3,560.59 | 3,571.53 | 3,532.57 | 3,570.78 | 3,570.78 | +10.19 (+0.29%) | 2,094,408 |
2 Oct 2018 | USD | 3,526.43 | 3,564.49 | 3,526.43 | 3,560.59 | 3,560.59 | +38.06 (+1.08%) | 2,427,846 |
1 Oct 2018 | USD | 3,525.68 | 3,542.01 | 3,510.84 | 3,522.53 | 3,522.53 | -3.15 (-0.09%) | 2,465,684 |
30 Sep 2018 | USD | 3,515.49 | 3,544.26 | 3,515.49 | 3,525.68 | 3,525.68 | +11.69 (+0.33%) | 1,885,325 |
28 Sep 2018 | USD | 3,513.99 | 3,513.99 | 3,513.99 | 3,513.99 | 3,513.99 | 0.0 (0.0%) | 0 |
27 Sep 2018 | USD | 3,552.25 | 3,552.99 | 3,506.94 | 3,513.99 | 3,513.99 | -38.26 (-1.08%) | 3,251,070 |
26 Sep 2018 | USD | 3,611.49 | 3,634.89 | 3,549.09 | 3,552.25 | 3,552.25 | -59.24 (-1.64%) | 1,797,057 |
25 Sep 2018 | USD | 3,563.38 | 3,622.45 | 3,554.1 | 3,611.49 | 3,611.49 | +48.11 (+1.35%) | 1,911,288 |
24 Sep 2018 | USD | 3,563.38 | 3,563.38 | 3,563.38 | 3,563.38 | 3,563.38 | 0.0 (0.0%) | 0 |
21 Sep 2018 | USD | 3,563.38 | 3,563.38 | 3,563.38 | 3,563.38 | 3,563.38 | 0.0 (0.0%) | 0 |
20 Sep 2018 | USD | 3,558 | 3,612.42 | 3,558 | 3,563.38 | 3,563.38 | +8.54 (+0.24%) | 2,791,338 |
19 Sep 2018 | USD | 3,511.37 | 3,558 | 3,511.37 | 3,554.84 | 3,554.84 | +45.88 (+1.31%) | 2,113,342 |
18 Sep 2018 | USD | 3,526.97 | 3,538.67 | 3,501.16 | 3,508.96 | 3,508.96 | -18.01 (-0.51%) | 2,268,865 |
17 Sep 2018 | USD | 3,589.37 | 3,597.17 | 3,502.83 | 3,526.97 | 3,526.97 | -62.4 (-1.74%) | 3,214,365 |
16 Sep 2018 | USD | 3,638.41 | 3,657.91 | 3,581.57 | 3,589.37 | 3,589.37 | -49.04 (-1.35%) | 992,175 |
14 Sep 2018 | USD | 3,638.41 | 3,638.41 | 3,638.41 | 3,638.41 | 3,638.41 | 0.0 (0.0%) | 0 |
13 Sep 2018 | USD | 3,657.91 | 3,681.31 | 3,638.41 | 3,638.41 | 3,638.41 | -19.5 (-0.53%) | 1,036,634 |
12 Sep 2018 | USD | 3,698.39 | 3,705.45 | 3,646.95 | 3,657.91 | 3,657.91 | -40.48 (-1.09%) | 1,193,843 |
11 Sep 2018 | USD | 3,704.88 | 3,705.63 | 3,665.88 | 3,698.39 | 3,698.39 | -6.49 (-0.18%) | 1,046,337 |
10 Sep 2018 | USD | 3,722.9 | 3,738.5 | 3,678.33 | 3,704.88 | 3,704.88 | -18.02 (-0.48%) | 1,119,045 |
9 Sep 2018 | USD | 3,721.23 | 3,732.93 | 3,690.21 | 3,722.9 | 3,722.9 | +1.67 (+0.04%) | 536,814 |
7 Sep 2018 | USD | 3,721.23 | 3,721.23 | 3,721.23 | 3,721.23 | 3,721.23 | 0.0 (0.0%) | 0 |