Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2017 | USD | 5,338.92 | 5,338.92 | 5,338.92 | 5,338.92 | 5,338.92 | 0.0 (0.0%) | 0 |
16 Feb 2017 | USD | 5,413.38 | 5,473.4 | 5,291.63 | 5,338.92 | 5,338.92 | -74.46 (-1.38%) | 4,875,620 |
15 Feb 2017 | USD | 5,283.61 | 5,432.89 | 5,220.63 | 5,413.38 | 5,413.38 | +129.77 (+2.46%) | 3,081,759 |
14 Feb 2017 | USD | 5,330.9 | 5,407.46 | 5,262.62 | 5,283.61 | 5,283.61 | -47.29 (-0.89%) | 2,513,648 |
13 Feb 2017 | USD | 5,180.13 | 5,495.87 | 5,162.1 | 5,330.9 | 5,330.9 | +150.77 (+2.91%) | 6,647,892 |
12 Feb 2017 | USD | 5,092.95 | 5,192.85 | 5,092.95 | 5,180.13 | 5,180.13 | +87.18 (+1.71%) | 2,760,057 |
10 Feb 2017 | USD | 5,092.95 | 5,092.95 | 5,092.95 | 5,092.95 | 5,092.95 | 0.0 (0.0%) | 0 |
9 Feb 2017 | USD | 5,104.19 | 5,118.39 | 5,038.25 | 5,092.95 | 5,092.95 | -11.24 (-0.22%) | 2,285,893 |
8 Feb 2017 | USD | 5,038.25 | 5,166.55 | 5,011.95 | 5,104.19 | 5,104.19 | +65.94 (+1.31%) | 5,887,726 |
7 Feb 2017 | USD | 4,860.57 | 5,067.52 | 4,860.57 | 5,038.25 | 5,038.25 | +177.68 (+3.66%) | 3,726,116 |
6 Feb 2017 | USD | 4,859.09 | 4,888.96 | 4,797.6 | 4,860.57 | 4,860.57 | +1.48 (+0.03%) | 1,332,770 |
5 Feb 2017 | USD | 4,904.03 | 4,912.31 | 4,854.64 | 4,859.09 | 4,859.09 | -464.41 (-8.72%) | 855,904 |
3 Feb 2017 | USD | 5,323.5 | 5,323.5 | 5,323.5 | 5,323.5 | 5,323.5 | +419.47 (+8.55%) | 0 |
2 Feb 2017 | USD | 4,930.08 | 4,956.38 | 4,881.56 | 4,904.03 | 4,904.03 | -26.05 (-0.53%) | 1,255,712 |
1 Feb 2017 | USD | 4,869.46 | 4,957.86 | 4,848.46 | 4,930.08 | 4,930.08 | +60.62 (+1.24%) | 1,825,012 |
31 Jan 2017 | USD | 4,829.21 | 4,888.96 | 4,778.95 | 4,869.46 | 4,869.46 | +40.25 (+0.83%) | 2,333,130 |
30 Jan 2017 | USD | 4,922.93 | 4,942.44 | 4,819.46 | 4,829.21 | 4,829.21 | -93.72 (-1.90%) | 1,566,767 |
29 Jan 2017 | USD | 4,881.56 | 4,944.53 | 4,881.56 | 4,922.93 | 4,922.93 | +41.37 (+0.85%) | 1,935,737 |
27 Jan 2017 | USD | 4,881.56 | 4,881.56 | 4,881.56 | 4,881.56 | 4,881.56 | 0.0 (0.0%) | 0 |
26 Jan 2017 | USD | 4,860.93 | 4,982.43 | 4,860.93 | 4,881.56 | 4,881.56 | +33.96 (+0.70%) | 3,774,112 |
25 Jan 2017 | USD | 4,701.17 | 4,879.21 | 4,701.17 | 4,847.6 | 4,847.6 | +146.43 (+3.11%) | 3,549,808 |
24 Jan 2017 | USD | 4,601.17 | 4,762.66 | 4,601.17 | 4,701.17 | 4,701.17 | +109.75 (+2.39%) | 3,273,938 |
23 Jan 2017 | USD | 4,465.47 | 4,601.17 | 4,465.47 | 4,591.42 | 4,591.42 | +125.95 (+2.82%) | 4,232,433 |
22 Jan 2017 | USD | 4,381.5 | 4,522.52 | 4,367.31 | 4,465.47 | 4,465.47 | +83.97 (+1.92%) | 3,075,291 |
20 Jan 2017 | USD | 4,381.5 | 4,381.5 | 4,381.5 | 4,381.5 | 4,381.5 | 0.0 (0.0%) | 0 |
19 Jan 2017 | USD | 4,328.9 | 4,427.93 | 4,319.14 | 4,381.5 | 4,381.5 | +52.6 (+1.22%) | 3,567,903 |
18 Jan 2017 | USD | 4,474.36 | 4,474.36 | 4,298.77 | 4,328.9 | 4,328.9 | -145.46 (-3.25%) | 4,384,749 |
17 Jan 2017 | USD | 4,408.42 | 4,484.11 | 4,336.56 | 4,474.36 | 4,474.36 | +65.94 (+1.50%) | 3,597,370 |
16 Jan 2017 | USD | 4,654.39 | 4,664.14 | 4,408.42 | 4,408.42 | 4,408.42 | -245.97 (-5.28%) | 3,944,838 |
15 Jan 2017 | USD | 4,694.89 | 4,707.61 | 4,644.63 | 4,654.39 | 4,654.39 | -40.5 (-0.86%) | 1,644,130 |