Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | USD | 1,977 | 2,008 | 1,970 | 2,001 | 2,001 | +18 (+0.91%) | 661,800 |
22 Aug 2016 | USD | 1,979 | 1,999 | 1,972 | 1,983 | 1,983 | +17 (+0.86%) | 450,700 |
19 Aug 2016 | USD | 2,007 | 2,016 | 1,956 | 1,966 | 1,966 | -26 (-1.31%) | 630,900 |
18 Aug 2016 | USD | 2,051 | 2,051 | 1,988 | 1,992 | 1,992 | -77 (-3.72%) | 502,300 |
17 Aug 2016 | USD | 2,077 | 2,082 | 2,053 | 2,069 | 2,069 | -22 (-1.05%) | 501,200 |
16 Aug 2016 | USD | 2,137 | 2,148 | 2,082 | 2,091 | 2,091 | -45 (-2.11%) | 385,300 |
15 Aug 2016 | USD | 2,184 | 2,191 | 2,129 | 2,136 | 2,136 | -67 (-3.04%) | 305,400 |
12 Aug 2016 | USD | 2,200 | 2,217 | 2,191 | 2,203 | 2,203 | +25 (+1.15%) | 319,200 |
11 Aug 2016 | USD | 2,178 | 2,178 | 2,178 | 2,178 | 2,178 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 2,216 | 2,221 | 2,169 | 2,178 | 2,178 | -52 (-2.33%) | 537,700 |
9 Aug 2016 | USD | 2,212 | 2,235 | 2,202 | 2,230 | 2,230 | +13 (+0.59%) | 332,500 |
8 Aug 2016 | USD | 2,280 | 2,291 | 2,200 | 2,217 | 2,217 | -37 (-1.64%) | 499,700 |
5 Aug 2016 | USD | 2,303 | 2,324 | 2,223 | 2,254 | 2,254 | +1 (+0.04%) | 669,300 |
4 Aug 2016 | USD | 2,294 | 2,311 | 2,241 | 2,253 | 2,253 | -13 (-0.57%) | 475,400 |
3 Aug 2016 | USD | 2,276 | 2,313 | 2,266 | 2,266 | 2,266 | -46 (-1.99%) | 456,800 |
2 Aug 2016 | USD | 2,301 | 2,343 | 2,293 | 2,312 | 2,312 | -29 (-1.24%) | 354,100 |
1 Aug 2016 | USD | 2,255 | 2,347 | 2,235 | 2,341 | 2,341 | +73 (+3.22%) | 696,300 |
29 Jul 2016 | USD | 2,216 | 2,279 | 2,188 | 2,268 | 2,268 | +45 (+2.02%) | 645,000 |
28 Jul 2016 | USD | 2,257 | 2,261 | 2,216 | 2,223 | 2,223 | -39 (-1.72%) | 334,100 |
27 Jul 2016 | USD | 2,286 | 2,300 | 2,253 | 2,262 | 2,262 | +5 (+0.22%) | 393,800 |
26 Jul 2016 | USD | 2,279 | 2,281 | 2,254 | 2,257 | 2,257 | -24 (-1.05%) | 351,500 |
25 Jul 2016 | USD | 2,290 | 2,315 | 2,271 | 2,281 | 2,281 | -9 (-0.39%) | 451,200 |
22 Jul 2016 | USD | 2,263 | 2,296 | 2,257 | 2,290 | 2,290 | +6 (+0.26%) | 323,500 |
21 Jul 2016 | USD | 2,300 | 2,312 | 2,269 | 2,284 | 2,284 | -13 (-0.57%) | 383,300 |
20 Jul 2016 | USD | 2,254 | 2,300 | 2,246 | 2,297 | 2,297 | +37 (+1.64%) | 398,200 |
19 Jul 2016 | USD | 2,262 | 2,266 | 2,225 | 2,260 | 2,260 | +42 (+1.89%) | 418,600 |
18 Jul 2016 | USD | 2,218 | 2,218 | 2,218 | 2,218 | 2,218 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 2,243 | 2,255 | 2,210 | 2,218 | 2,218 | -29 (-1.29%) | 369,600 |
14 Jul 2016 | USD | 2,253 | 2,274 | 2,234 | 2,247 | 2,247 | +19 (+0.85%) | 331,700 |
13 Jul 2016 | USD | 2,258 | 2,277 | 2,219 | 2,228 | 2,228 | +10 (+0.45%) | 404,500 |