Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2016 | USD | 1,947 | 1,958 | 1,934 | 1,938 | 1,938 | +1 (+0.05%) | 292,500 |
26 Dec 2016 | USD | 1,945 | 1,948 | 1,932 | 1,937 | 1,937 | +22 (+1.15%) | 291,800 |
23 Dec 2016 | USD | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 1,932 | 1,941 | 1,911 | 1,915 | 1,915 | -17 (-0.88%) | 496,600 |
21 Dec 2016 | USD | 1,939 | 1,963 | 1,928 | 1,932 | 1,932 | -25 (-1.28%) | 886,500 |
20 Dec 2016 | USD | 1,962 | 1,984 | 1,947 | 1,957 | 1,957 | -19 (-0.96%) | 966,200 |
19 Dec 2016 | USD | 1,941 | 1,980 | 1,939 | 1,976 | 1,976 | +41 (+2.12%) | 930,100 |
16 Dec 2016 | USD | 1,934 | 1,948 | 1,912 | 1,935 | 1,935 | +32 (+1.68%) | 1,226,300 |
15 Dec 2016 | USD | 1,880 | 1,916 | 1,863 | 1,903 | 1,903 | +19 (+1.01%) | 736,900 |
14 Dec 2016 | USD | 1,907 | 1,918 | 1,881 | 1,884 | 1,884 | -23 (-1.21%) | 764,100 |
13 Dec 2016 | USD | 1,850 | 1,914 | 1,844 | 1,907 | 1,907 | +59 (+3.19%) | 1,036,500 |
12 Dec 2016 | USD | 1,880 | 1,890 | 1,823 | 1,848 | 1,848 | -21 (-1.12%) | 1,607,400 |
9 Dec 2016 | USD | 1,845 | 1,872 | 1,838 | 1,869 | 1,869 | +28 (+1.52%) | 1,006,800 |
8 Dec 2016 | USD | 1,852 | 1,855 | 1,824 | 1,841 | 1,841 | +3 (+0.16%) | 737,200 |
7 Dec 2016 | USD | 1,838 | 1,841 | 1,820 | 1,838 | 1,838 | +1 (+0.05%) | 887,300 |
6 Dec 2016 | USD | 1,827 | 1,849 | 1,821 | 1,837 | 1,837 | +22 (+1.21%) | 894,200 |
5 Dec 2016 | USD | 1,818 | 1,836 | 1,803 | 1,815 | 1,815 | -3 (-0.17%) | 493,300 |
2 Dec 2016 | USD | 1,810 | 1,832 | 1,801 | 1,818 | 1,818 | -12 (-0.66%) | 884,400 |
1 Dec 2016 | USD | 1,855 | 1,856 | 1,818 | 1,830 | 1,830 | +7 (+0.38%) | 1,024,800 |
30 Nov 2016 | USD | 1,830 | 1,845 | 1,814 | 1,823 | 1,823 | -11 (-0.60%) | 1,101,800 |
29 Nov 2016 | USD | 1,841 | 1,858 | 1,828 | 1,834 | 1,834 | -26 (-1.40%) | 939,400 |
28 Nov 2016 | USD | 1,861 | 1,865 | 1,837 | 1,860 | 1,860 | -20 (-1.06%) | 957,900 |
25 Nov 2016 | USD | 1,845 | 1,882 | 1,840 | 1,880 | 1,880 | -1 (-0.05%) | 634,100 |
24 Nov 2016 | USD | 1,862 | 1,889 | 1,853 | 1,881 | 1,881 | +27 (+1.46%) | 678,400 |
23 Nov 2016 | USD | 1,854 | 1,854 | 1,854 | 1,854 | 1,854 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 1,845 | 1,864 | 1,838 | 1,854 | 1,854 | -19 (-1.01%) | 761,100 |
21 Nov 2016 | USD | 1,848 | 1,885 | 1,845 | 1,873 | 1,873 | +41 (+2.24%) | 462,600 |
18 Nov 2016 | USD | 1,834 | 1,839 | 1,807 | 1,832 | 1,832 | -2 (-0.11%) | 644,300 |
17 Nov 2016 | USD | 1,823 | 1,838 | 1,815 | 1,834 | 1,834 | +6 (+0.33%) | 501,500 |
16 Nov 2016 | USD | 1,853 | 1,853 | 1,823 | 1,828 | 1,828 | -21 (-1.14%) | 973,500 |