Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | USD | 4,839.09 | 4,839.09 | 4,839.09 | 4,839.09 | 4,839.09 | 0.0 (0.0%) | 0 |
1 Jun 2017 | USD | 4,899.07 | 4,910.31 | 4,839.09 | 4,839.09 | 4,839.09 | -59.98 (-1.22%) | 1,794,357 |
31 May 2017 | USD | 4,926.95 | 4,956.2 | 4,881.87 | 4,899.07 | 4,899.07 | -27.88 (-0.57%) | 892,297 |
30 May 2017 | USD | 4,907.45 | 4,962.16 | 4,907.45 | 4,926.95 | 4,926.95 | +19.5 (+0.40%) | 475,223 |
29 May 2017 | USD | 4,865.48 | 4,929.93 | 4,845.98 | 4,907.45 | 4,907.45 | +41.97 (+0.86%) | 829,868 |
28 May 2017 | USD | 4,958.37 | 4,958.37 | 4,863.99 | 4,865.48 | 4,865.48 | -92.89 (-1.87%) | 873,832 |
26 May 2017 | USD | 4,958.37 | 4,958.37 | 4,958.37 | 4,958.37 | 4,958.37 | 0.0 (0.0%) | 0 |
25 May 2017 | USD | 4,987.61 | 5,013.07 | 4,935.89 | 4,958.37 | 4,958.37 | -29.24 (-0.59%) | 1,053,549 |
24 May 2017 | USD | 5,037.72 | 5,105.96 | 4,987.61 | 4,987.61 | 4,987.61 | -50.11 (-0.99%) | 1,028,367 |
23 May 2017 | USD | 5,045.17 | 5,057.22 | 5,001.71 | 5,037.72 | 5,037.72 | -7.45 (-0.15%) | 1,071,462 |
22 May 2017 | USD | 5,057.9 | 5,077.4 | 5,035.42 | 5,045.17 | 5,045.17 | -12.73 (-0.25%) | 701,230 |
21 May 2017 | USD | 5,064.67 | 5,165.14 | 5,057.9 | 5,057.9 | 5,057.9 | -6.77 (-0.13%) | 3,513,884 |
19 May 2017 | USD | 5,064.67 | 5,064.67 | 5,064.67 | 5,064.67 | 5,064.67 | 0.0 (0.0%) | 0 |
18 May 2017 | USD | 5,059.39 | 5,148.62 | 5,054.92 | 5,064.67 | 5,064.67 | +5.28 (+0.10%) | 1,819,577 |
17 May 2017 | USD | 5,056.41 | 5,087.15 | 5,030.15 | 5,059.39 | 5,059.39 | +2.98 (+0.06%) | 1,229,790 |
16 May 2017 | USD | 5,061.69 | 5,075.91 | 5,040.7 | 5,056.41 | 5,056.41 | -5.28 (-0.10%) | 530,527 |
15 May 2017 | USD | 5,043.68 | 5,095.41 | 5,030.95 | 5,061.69 | 5,061.69 | +18.01 (+0.36%) | 982,094 |
14 May 2017 | USD | 5,069.14 | 5,099.88 | 5,024.19 | 5,043.68 | 5,043.68 | -25.46 (-0.50%) | 953,153 |
12 May 2017 | USD | 5,069.14 | 5,069.14 | 5,069.14 | 5,069.14 | 5,069.14 | 0.0 (0.0%) | 0 |
11 May 2017 | USD | 5,142.53 | 5,168.8 | 5,067.65 | 5,069.14 | 5,069.14 | -73.39 (-1.43%) | 1,493,879 |
10 May 2017 | USD | 5,051.01 | 5,192.77 | 5,042.07 | 5,142.53 | 5,142.53 | +91.52 (+1.81%) | 4,230,477 |
9 May 2017 | USD | 4,997.79 | 5,078.76 | 4,981.28 | 5,051.01 | 5,051.01 | +53.22 (+1.06%) | 1,043,388 |
8 May 2017 | USD | 5,013.5 | 5,035.98 | 4,958.8 | 4,997.79 | 4,997.79 | -15.71 (-0.31%) | 1,005,346 |
7 May 2017 | USD | 5,058.46 | 5,058.46 | 5,003.76 | 5,013.5 | 5,013.5 | -44.96 (-0.89%) | 811,482 |
5 May 2017 | USD | 5,058.46 | 5,058.46 | 5,058.46 | 5,058.46 | 5,058.46 | 0.0 (0.0%) | 0 |
4 May 2017 | USD | 5,093.67 | 5,098.14 | 5,036.66 | 5,058.46 | 5,058.46 | -35.21 (-0.69%) | 717,449 |
3 May 2017 | USD | 5,176.93 | 5,185.87 | 5,075.66 | 5,093.67 | 5,093.67 | -83.26 (-1.61%) | 1,397,361 |
2 May 2017 | USD | 4,978.98 | 5,212.14 | 4,978.98 | 5,176.93 | 5,176.93 | +199.44 (+4.01%) | 5,106,504 |
1 May 2017 | USD | 4,969.23 | 5,023.94 | 4,969.23 | 4,977.49 | 4,977.49 | +8.26 (+0.17%) | 1,153,843 |
30 Apr 2017 | USD | 4,991.03 | 5,000.78 | 4,952.03 | 4,969.23 | 4,969.23 | -21.8 (-0.44%) | 1,164,248 |