Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2018 | USD | 4,481.08 | 4,481.08 | 4,448.39 | 4,456.94 | 4,456.94 | -24.14 (-0.54%) | 616,854 |
1 Jan 2018 | USD | 4,561.31 | 4,561.31 | 4,452.11 | 4,481.08 | 4,481.08 | -80.23 (-1.76%) | 1,125,188 |
31 Dec 2017 | USD | 4,562.05 | 4,581.55 | 4,535.5 | 4,561.31 | 4,561.31 | -0.74 (-0.02%) | 1,007,711 |
29 Dec 2017 | USD | 4,562.05 | 4,562.05 | 4,562.05 | 4,562.05 | 4,562.05 | 0.0 (0.0%) | 0 |
28 Dec 2017 | USD | 4,552.58 | 4,635.97 | 4,532.33 | 4,562.05 | 4,562.05 | +9.47 (+0.21%) | 2,172,269 |
27 Dec 2017 | USD | 4,394.35 | 4,563.54 | 4,394.35 | 4,552.58 | 4,552.58 | +158.23 (+3.60%) | 4,840,372 |
26 Dec 2017 | USD | 4,336.59 | 4,407.71 | 4,336.59 | 4,394.35 | 4,394.35 | +57.76 (+1.33%) | 3,751,147 |
25 Dec 2017 | USD | 4,532.33 | 4,532.33 | 4,309.29 | 4,336.59 | 4,336.59 | -195.74 (-4.32%) | 5,085,212 |
24 Dec 2017 | USD | 4,656.39 | 4,656.39 | 4,524.53 | 4,532.33 | 4,532.33 | -124.06 (-2.66%) | 2,328,822 |
22 Dec 2017 | USD | 4,656.39 | 4,656.39 | 4,656.39 | 4,656.39 | 4,656.39 | 0.0 (0.0%) | 0 |
21 Dec 2017 | USD | 4,713.22 | 4,728.82 | 4,648.59 | 4,656.39 | 4,656.39 | -56.83 (-1.21%) | 1,671,834 |
20 Dec 2017 | USD | 4,736.62 | 4,756.87 | 4,680.54 | 4,713.22 | 4,713.22 | -23.4 (-0.49%) | 1,786,366 |
19 Dec 2017 | USD | 4,756.13 | 4,781.76 | 4,722.69 | 4,736.62 | 4,736.62 | -19.51 (-0.41%) | 2,945,007 |
18 Dec 2017 | USD | 4,748.89 | 4,768.57 | 4,740.52 | 4,756.13 | 4,756.13 | +7.24 (+0.15%) | 1,949,784 |
17 Dec 2017 | USD | 4,724.2 | 4,821.7 | 4,724.2 | 4,748.89 | 4,748.89 | +35.85 (+0.76%) | 2,527,702 |
15 Dec 2017 | USD | 4,713.04 | 4,713.04 | 4,713.04 | 4,713.04 | 4,713.04 | 0.0 (0.0%) | 0 |
14 Dec 2017 | USD | 4,932.37 | 4,947.97 | 4,576.72 | 4,713.04 | 4,713.04 | -219.33 (-4.45%) | 9,691,983 |
13 Dec 2017 | USD | 5,447.2 | 5,447.2 | 4,928.47 | 4,932.37 | 4,932.37 | -516.32 (-9.48%) | 18,306,851 |
12 Dec 2017 | USD | 5,312.75 | 5,532.56 | 5,312.75 | 5,448.69 | 5,448.69 | +135.94 (+2.56%) | 4,585,642 |
11 Dec 2017 | USD | 5,163.42 | 5,350.08 | 5,163.42 | 5,312.75 | 5,312.75 | +161.77 (+3.14%) | 4,351,375 |
10 Dec 2017 | USD | 5,153.57 | 5,180.87 | 5,147.08 | 5,150.98 | 5,150.98 | -2.59 (-0.05%) | 1,244,675 |
8 Dec 2017 | USD | 5,153.57 | 5,153.57 | 5,153.57 | 5,153.57 | 5,153.57 | 0.0 (0.0%) | 0 |
7 Dec 2017 | USD | 5,172.32 | 5,195.91 | 5,119.75 | 5,153.57 | 5,153.57 | -18.75 (-0.36%) | 1,515,514 |
6 Dec 2017 | USD | 5,197.78 | 5,209.66 | 5,172.32 | 5,172.32 | 5,172.32 | -25.46 (-0.49%) | 482,721 |
5 Dec 2017 | USD | 5,225.82 | 5,225.82 | 5,184.59 | 5,197.78 | 5,197.78 | -28.04 (-0.54%) | 489,941 |
4 Dec 2017 | USD | 5,207.06 | 5,254.61 | 5,207.06 | 5,225.82 | 5,225.82 | +22.84 (+0.44%) | 1,276,562 |
3 Dec 2017 | USD | 5,172.71 | 5,235.11 | 5,172.71 | 5,202.98 | 5,202.98 | +41.97 (+0.81%) | 1,506,364 |
1 Dec 2017 | USD | 5,161.01 | 5,161.01 | 5,161.01 | 5,161.01 | 5,161.01 | 0.0 (0.0%) | 0 |
30 Nov 2017 | USD | 5,168.81 | 5,191.28 | 5,142.43 | 5,161.01 | 5,161.01 | -7.8 (-0.15%) | 1,059,550 |
29 Nov 2017 | USD | 5,178.64 | 5,186.82 | 5,164.52 | 5,168.81 | 5,168.81 | -9.83 (-0.19%) | 569,538 |