Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2017 | USD | 5,159.06 | 5,165.94 | 5,140.31 | 5,143.47 | 5,143.47 | -15.59 (-0.30%) | 615,369 |
11 Aug 2017 | USD | 5,159.06 | 5,159.06 | 5,159.06 | 5,159.06 | 5,159.06 | 0.0 (0.0%) | 0 |
10 Aug 2017 | USD | 5,179.47 | 5,191.75 | 5,156.65 | 5,159.06 | 5,159.06 | -20.41 (-0.39%) | 984,475 |
9 Aug 2017 | USD | 5,170.19 | 5,217.55 | 5,163.88 | 5,179.47 | 5,179.47 | +9.28 (+0.18%) | 820,782 |
8 Aug 2017 | USD | 5,202.7 | 5,229.25 | 5,170.19 | 5,170.19 | 5,170.19 | -32.51 (-0.62%) | 1,244,731 |
7 Aug 2017 | USD | 5,183.37 | 5,226.26 | 5,174.08 | 5,202.7 | 5,202.7 | +19.33 (+0.37%) | 797,431 |
6 Aug 2017 | USD | 5,166.29 | 5,215.48 | 5,154.59 | 5,183.37 | 5,183.37 | +17.08 (+0.33%) | 886,721 |
4 Aug 2017 | USD | 5,166.29 | 5,166.29 | 5,166.29 | 5,166.29 | 5,166.29 | 0.0 (0.0%) | 0 |
3 Aug 2017 | USD | 5,159.06 | 5,190.43 | 5,143.81 | 5,166.29 | 5,166.29 | +7.23 (+0.14%) | 722,605 |
2 Aug 2017 | USD | 5,141.23 | 5,170.76 | 5,140.48 | 5,159.06 | 5,159.06 | +17.83 (+0.35%) | 417,098 |
1 Aug 2017 | USD | 5,142.89 | 5,181.37 | 5,138.99 | 5,141.23 | 5,141.23 | -1.66 (-0.03%) | 509,257 |
31 Jul 2017 | USD | 5,178.96 | 5,178.96 | 5,137.5 | 5,142.89 | 5,142.89 | -37.56 (-0.73%) | 511,722 |
30 Jul 2017 | USD | 5,215.95 | 5,220.42 | 5,180.45 | 5,180.45 | 5,180.45 | -35.5 (-0.68%) | 499,270 |
28 Jul 2017 | USD | 5,215.95 | 5,215.95 | 5,215.95 | 5,215.95 | 5,215.95 | 0.0 (0.0%) | 0 |
27 Jul 2017 | USD | 5,218.01 | 5,231.2 | 5,199.43 | 5,215.95 | 5,215.95 | -2.06 (-0.04%) | 663,852 |
26 Jul 2017 | USD | 5,235.1 | 5,280.97 | 5,214.11 | 5,218.01 | 5,218.01 | -17.09 (-0.33%) | 1,051,889 |
25 Jul 2017 | USD | 5,241.41 | 5,279.2 | 5,223.4 | 5,235.1 | 5,235.1 | -6.31 (-0.12%) | 727,961 |
24 Jul 2017 | USD | 5,216.69 | 5,241.41 | 5,199.43 | 5,241.41 | 5,241.41 | +24.72 (+0.47%) | 673,661 |
23 Jul 2017 | USD | 5,198.46 | 5,280.17 | 5,186.76 | 5,216.69 | 5,216.69 | +18.23 (+0.35%) | 845,274 |
21 Jul 2017 | USD | 5,198.46 | 5,198.46 | 5,198.46 | 5,198.46 | 5,198.46 | 0.0 (0.0%) | 0 |
20 Jul 2017 | USD | 5,199.03 | 5,233.55 | 5,186.76 | 5,198.46 | 5,198.46 | -0.57 (-0.01%) | 839,459 |
19 Jul 2017 | USD | 5,186.76 | 5,238.37 | 5,178.96 | 5,199.03 | 5,199.03 | +12.27 (+0.24%) | 1,016,742 |
18 Jul 2017 | USD | 5,193.98 | 5,269.73 | 5,171.16 | 5,186.76 | 5,186.76 | -7.22 (-0.14%) | 889,566 |
17 Jul 2017 | USD | 5,152.75 | 5,357.92 | 5,141.06 | 5,193.98 | 5,193.98 | +41.23 (+0.80%) | 1,724,392 |
16 Jul 2017 | USD | 5,166.69 | 5,180.05 | 5,141.06 | 5,152.75 | 5,152.75 | -13.94 (-0.27%) | 601,723 |
14 Jul 2017 | USD | 5,166.69 | 5,166.69 | 5,166.69 | 5,166.69 | 5,166.69 | 0.0 (0.0%) | 0 |
13 Jul 2017 | USD | 5,162.04 | 5,183.03 | 5,153.5 | 5,166.69 | 5,166.69 | +4.65 (+0.09%) | 697,017 |
12 Jul 2017 | USD | 5,137.27 | 5,168.87 | 5,120.18 | 5,162.04 | 5,162.04 | +24.77 (+0.48%) | 917,393 |
11 Jul 2017 | USD | 5,073.79 | 5,193.92 | 5,058.2 | 5,137.27 | 5,137.27 | +63.48 (+1.25%) | 1,720,686 |
10 Jul 2017 | USD | 5,042.6 | 5,120.58 | 5,038.7 | 5,073.79 | 5,073.79 | +31.19 (+0.62%) | 1,417,805 |