Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2016 | USD | 2,224 | 2,256 | 2,214 | 2,218 | 2,218 | +26 (+1.19%) | 339,900 |
11 Jul 2016 | USD | 2,162 | 2,227 | 2,161 | 2,192 | 2,192 | +73 (+3.45%) | 597,100 |
8 Jul 2016 | USD | 2,177 | 2,192 | 2,119 | 2,119 | 2,119 | -41 (-1.90%) | 429,900 |
7 Jul 2016 | USD | 2,157 | 2,175 | 2,145 | 2,160 | 2,160 | +8 (+0.37%) | 394,000 |
6 Jul 2016 | USD | 2,124 | 2,157 | 2,101 | 2,152 | 2,152 | -16 (-0.74%) | 555,700 |
5 Jul 2016 | USD | 2,152 | 2,168 | 2,140 | 2,168 | 2,168 | -1 (-0.05%) | 344,300 |
4 Jul 2016 | USD | 2,138 | 2,170 | 2,135 | 2,169 | 2,169 | +13 (+0.60%) | 295,700 |
1 Jul 2016 | USD | 2,147 | 2,178 | 2,116 | 2,156 | 2,156 | +30 (+1.41%) | 412,200 |
30 Jun 2016 | USD | 2,200 | 2,216 | 2,122 | 2,126 | 2,126 | -51 (-2.34%) | 614,600 |
29 Jun 2016 | USD | 2,173 | 2,182 | 2,133 | 2,177 | 2,177 | +17 (+0.79%) | 453,200 |
28 Jun 2016 | USD | 2,095 | 2,177 | 2,068 | 2,160 | 2,160 | +20 (+0.93%) | 453,000 |
27 Jun 2016 | USD | 2,102 | 2,153 | 2,091 | 2,140 | 2,140 | +101 (+4.95%) | 496,900 |
24 Jun 2016 | USD | 2,207 | 2,233 | 2,008 | 2,039 | 2,039 | -168 (-7.61%) | 668,200 |
23 Jun 2016 | USD | 2,225 | 2,246 | 2,184 | 2,207 | 2,207 | +4 (+0.18%) | 336,500 |
22 Jun 2016 | USD | 2,202 | 2,209 | 2,163 | 2,203 | 2,203 | -15 (-0.68%) | 318,300 |
21 Jun 2016 | USD | 2,171 | 2,228 | 2,154 | 2,218 | 2,218 | +40 (+1.84%) | 418,600 |
20 Jun 2016 | USD | 2,198 | 2,206 | 2,175 | 2,178 | 2,178 | +18 (+0.83%) | 478,700 |
17 Jun 2016 | USD | 2,206 | 2,227 | 2,159 | 2,160 | 2,160 | -5 (-0.23%) | 688,300 |
16 Jun 2016 | USD | 2,242 | 2,243 | 2,156 | 2,165 | 2,165 | -94 (-4.16%) | 610,500 |
15 Jun 2016 | USD | 2,248 | 2,275 | 2,232 | 2,259 | 2,259 | -3 (-0.13%) | 384,400 |
14 Jun 2016 | USD | 2,286 | 2,290 | 2,246 | 2,262 | 2,262 | -30 (-1.31%) | 424,900 |
13 Jun 2016 | USD | 2,315 | 2,327 | 2,292 | 2,292 | 2,292 | -78 (-3.29%) | 385,800 |
10 Jun 2016 | USD | 2,394 | 2,420 | 2,352 | 2,370 | 2,370 | +4 (+0.17%) | 796,800 |
9 Jun 2016 | USD | 2,374 | 2,379 | 2,346 | 2,366 | 2,366 | +1 (+0.04%) | 701,300 |
8 Jun 2016 | USD | 2,339 | 2,365 | 2,327 | 2,365 | 2,365 | +34 (+1.46%) | 411,600 |
7 Jun 2016 | USD | 2,311 | 2,343 | 2,301 | 2,331 | 2,331 | +20 (+0.87%) | 456,400 |
6 Jun 2016 | USD | 2,284 | 2,312 | 2,262 | 2,311 | 2,311 | +12 (+0.52%) | 412,700 |
3 Jun 2016 | USD | 2,289 | 2,307 | 2,266 | 2,299 | 2,299 | +39 (+1.73%) | 335,400 |
2 Jun 2016 | USD | 2,299 | 2,308 | 2,252 | 2,260 | 2,260 | -61 (-2.63%) | 335,900 |
1 Jun 2016 | USD | 2,292 | 2,331 | 2,261 | 2,321 | 2,321 | -16 (-0.68%) | 520,800 |