Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | USD | 4,991.03 | 4,991.03 | 4,991.03 | 4,991.03 | 4,991.03 | 0.0 (0.0%) | 0 |
27 Apr 2017 | USD | 5,000.78 | 5,020.27 | 4,952.03 | 4,991.03 | 4,991.03 | -9.75 (-0.19%) | 1,120,712 |
26 Apr 2017 | USD | 5,013.5 | 5,052.5 | 4,991.03 | 5,000.78 | 5,000.78 | -12.72 (-0.25%) | 859,288 |
25 Apr 2017 | USD | 5,020.27 | 5,059.27 | 5,002.27 | 5,013.5 | 5,013.5 | -6.77 (-0.13%) | 1,027,420 |
24 Apr 2017 | USD | 5,000.78 | 5,039.77 | 4,999.29 | 5,020.27 | 5,020.27 | +19.49 (+0.39%) | 705,868 |
23 Apr 2017 | USD | 4,991.03 | 5,066.72 | 4,991.03 | 5,000.78 | 5,000.78 | +11.24 (+0.23%) | 709,838 |
21 Apr 2017 | USD | 4,989.54 | 4,989.54 | 4,989.54 | 4,989.54 | 4,989.54 | 0.0 (0.0%) | 0 |
20 Apr 2017 | USD | 5,010.52 | 5,010.52 | 4,935.52 | 4,989.54 | 4,989.54 | -101.95 (-2.00%) | 891,708 |
19 Apr 2017 | USD | 5,155.26 | 5,188.98 | 5,059.27 | 5,091.49 | 5,091.49 | -63.77 (-1.24%) | 1,479,553 |
18 Apr 2017 | USD | 5,286.47 | 5,305.96 | 5,142.53 | 5,155.26 | 5,155.26 | -131.21 (-2.48%) | 1,497,540 |
17 Apr 2017 | USD | 5,310.43 | 5,321.67 | 5,250.45 | 5,286.47 | 5,286.47 | -23.96 (-0.45%) | 1,533,105 |
16 Apr 2017 | USD | 5,203.88 | 5,326.14 | 5,179.23 | 5,310.43 | 5,310.43 | +106.55 (+2.05%) | 2,325,469 |
14 Apr 2017 | USD | 5,203.88 | 5,203.88 | 5,203.88 | 5,203.88 | 5,203.88 | 0.0 (0.0%) | 0 |
13 Apr 2017 | USD | 5,197.11 | 5,210.65 | 5,176.13 | 5,203.88 | 5,203.88 | +6.77 (+0.13%) | 896,152 |
12 Apr 2017 | USD | 5,169.36 | 5,218.78 | 5,169.36 | 5,197.11 | 5,197.11 | +27.75 (+0.54%) | 939,297 |
11 Apr 2017 | USD | 5,185.87 | 5,227.85 | 5,169.36 | 5,169.36 | 5,169.36 | -16.51 (-0.32%) | 949,443 |
10 Apr 2017 | USD | 5,169.36 | 5,215.12 | 5,166.38 | 5,185.87 | 5,185.87 | +16.51 (+0.32%) | 872,750 |
9 Apr 2017 | USD | 5,191.96 | 5,223.38 | 5,154.46 | 5,169.36 | 5,169.36 | -22.6 (-0.44%) | 1,532,398 |
7 Apr 2017 | USD | 5,191.96 | 5,191.96 | 5,191.96 | 5,191.96 | 5,191.96 | 0.0 (0.0%) | 0 |
6 Apr 2017 | USD | 5,144.02 | 5,230.27 | 5,134.28 | 5,191.96 | 5,191.96 | +47.94 (+0.93%) | 2,354,384 |
5 Apr 2017 | USD | 5,016.61 | 5,152.28 | 5,016.61 | 5,144.02 | 5,144.02 | +127.41 (+2.54%) | 1,874,244 |
4 Apr 2017 | USD | 5,021.89 | 5,044.37 | 4,999.41 | 5,016.61 | 5,016.61 | -5.28 (-0.11%) | 667,330 |
3 Apr 2017 | USD | 5,042.07 | 5,061.56 | 5,009.16 | 5,021.89 | 5,021.89 | -20.18 (-0.40%) | 825,884 |
2 Apr 2017 | USD | 4,997.92 | 5,117.88 | 4,997.92 | 5,042.07 | 5,042.07 | +45.64 (+0.91%) | 1,751,534 |
31 Mar 2017 | USD | 4,996.43 | 4,996.43 | 4,996.43 | 4,996.43 | 4,996.43 | 0.0 (0.0%) | 0 |
30 Mar 2017 | USD | 4,939.38 | 5,017.42 | 4,937.9 | 4,996.43 | 4,996.43 | +57.05 (+1.16%) | 1,850,509 |
29 Mar 2017 | USD | 4,908.63 | 4,946.17 | 4,890.6 | 4,939.38 | 4,939.38 | +30.75 (+0.63%) | 1,629,709 |
28 Mar 2017 | USD | 4,911.59 | 4,934.06 | 4,890.6 | 4,908.63 | 4,908.63 | -2.96 (-0.06%) | 901,316 |
27 Mar 2017 | USD | 4,935.55 | 4,940.86 | 4,898.88 | 4,911.59 | 4,911.59 | -23.96 (-0.49%) | 846,441 |
26 Mar 2017 | USD | 4,958.02 | 4,998.52 | 4,934.06 | 4,935.55 | 4,935.55 | -22.47 (-0.45%) | 717,302 |