Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2015 | USD | 2,346 | 2,377 | 2,305 | 2,307 | 2,307 | -36 (-1.54%) | 533,100 |
14 Dec 2015 | USD | 2,296 | 2,353 | 2,293 | 2,343 | 2,343 | -17 (-0.72%) | 585,600 |
11 Dec 2015 | USD | 2,337 | 2,394 | 2,318 | 2,360 | 2,360 | +22 (+0.94%) | 902,700 |
10 Dec 2015 | USD | 2,336 | 2,361 | 2,318 | 2,338 | 2,338 | -22 (-0.93%) | 897,900 |
9 Dec 2015 | USD | 2,402 | 2,430 | 2,351 | 2,360 | 2,360 | -43 (-1.79%) | 903,300 |
8 Dec 2015 | USD | 2,405 | 2,443 | 2,397 | 2,403 | 2,403 | -1 (-0.04%) | 856,600 |
7 Dec 2015 | USD | 2,422 | 2,464 | 2,399 | 2,404 | 2,404 | +10 (+0.42%) | 710,500 |
4 Dec 2015 | USD | 2,410 | 2,431 | 2,386 | 2,394 | 2,394 | -89 (-3.58%) | 1,070,700 |
3 Dec 2015 | USD | 2,505 | 2,505 | 2,464 | 2,483 | 2,483 | -43 (-1.70%) | 704,100 |
2 Dec 2015 | USD | 2,498 | 2,561 | 2,497 | 2,526 | 2,526 | +54 (+2.18%) | 1,004,900 |
1 Dec 2015 | USD | 2,456 | 2,496 | 2,442 | 2,472 | 2,472 | +32 (+1.31%) | 805,600 |
30 Nov 2015 | USD | 2,480 | 2,489 | 2,426 | 2,440 | 2,440 | -56 (-2.24%) | 1,573,900 |
27 Nov 2015 | USD | 2,543 | 2,562 | 2,489 | 2,496 | 2,496 | -47 (-1.85%) | 670,700 |
26 Nov 2015 | USD | 2,542 | 2,565 | 2,532 | 2,543 | 2,543 | 0.0 (0.0%) | 497,800 |
25 Nov 2015 | USD | 2,573 | 2,573 | 2,531 | 2,543 | 2,543 | -43 (-1.66%) | 736,200 |
24 Nov 2015 | USD | 2,544 | 2,597 | 2,534 | 2,586 | 2,586 | +31 (+1.21%) | 773,400 |
23 Nov 2015 | USD | 2,555 | 2,555 | 2,555 | 2,555 | 2,555 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 2,541 | 2,559 | 2,505 | 2,555 | 2,555 | +1 (+0.04%) | 645,800 |
19 Nov 2015 | USD | 2,558 | 2,600 | 2,534 | 2,554 | 2,554 | +18 (+0.71%) | 688,700 |
18 Nov 2015 | USD | 2,529 | 2,569 | 2,500 | 2,536 | 2,536 | +18 (+0.71%) | 544,300 |
17 Nov 2015 | USD | 2,544 | 2,572 | 2,515 | 2,518 | 2,518 | +7 (+0.28%) | 893,800 |
16 Nov 2015 | USD | 2,455 | 2,529 | 2,455 | 2,511 | 2,511 | +7 (+0.28%) | 502,300 |
13 Nov 2015 | USD | 2,475 | 2,506 | 2,460 | 2,504 | 2,504 | +14 (+0.56%) | 637,600 |
12 Nov 2015 | USD | 2,495 | 2,519 | 2,462 | 2,490 | 2,490 | -9 (-0.36%) | 837,400 |
11 Nov 2015 | USD | 2,420 | 2,506 | 2,402 | 2,499 | 2,499 | +78 (+3.22%) | 1,004,200 |
10 Nov 2015 | USD | 2,370 | 2,425 | 2,362 | 2,421 | 2,421 | +30 (+1.25%) | 655,800 |
9 Nov 2015 | USD | 2,372 | 2,399 | 2,359 | 2,391 | 2,391 | +33 (+1.40%) | 706,000 |
6 Nov 2015 | USD | 2,345 | 2,369 | 2,300 | 2,358 | 2,358 | +17 (+0.73%) | 619,600 |
5 Nov 2015 | USD | 2,321 | 2,350 | 2,299 | 2,341 | 2,341 | +34 (+1.47%) | 762,100 |
4 Nov 2015 | USD | 2,278 | 2,340 | 2,278 | 2,307 | 2,307 | +30 (+1.32%) | 753,800 |