Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2015 | USD | 2,112 | 2,112 | 2,112 | 2,112 | 2,112 | 0.0 (0.0%) | 0 |
21 Sep 2015 | USD | 2,112 | 2,112 | 2,112 | 2,112 | 2,112 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 2,113 | 2,137 | 2,098 | 2,112 | 2,112 | -21 (-0.98%) | 774,500 |
17 Sep 2015 | USD | 2,129 | 2,142 | 2,093 | 2,133 | 2,133 | +14 (+0.66%) | 587,700 |
16 Sep 2015 | USD | 2,159 | 2,160 | 2,107 | 2,119 | 2,119 | -15 (-0.70%) | 528,000 |
15 Sep 2015 | USD | 2,152 | 2,178 | 2,121 | 2,134 | 2,134 | +6 (+0.28%) | 444,700 |
14 Sep 2015 | USD | 2,170 | 2,170 | 2,123 | 2,128 | 2,128 | -26 (-1.21%) | 559,400 |
11 Sep 2015 | USD | 2,102 | 2,174 | 2,064 | 2,154 | 2,154 | +48 (+2.28%) | 1,034,600 |
10 Sep 2015 | USD | 2,125 | 2,133 | 2,067 | 2,106 | 2,106 | -69 (-3.17%) | 942,700 |
9 Sep 2015 | USD | 2,100 | 2,175 | 2,100 | 2,175 | 2,175 | +119 (+5.79%) | 983,800 |
8 Sep 2015 | USD | 2,114 | 2,137 | 2,046 | 2,056 | 2,056 | -64 (-3.02%) | 776,900 |
7 Sep 2015 | USD | 2,155 | 2,166 | 2,103 | 2,120 | 2,120 | -59 (-2.71%) | 903,200 |
4 Sep 2015 | USD | 2,216 | 2,239 | 2,159 | 2,179 | 2,179 | -18 (-0.82%) | 721,500 |
3 Sep 2015 | USD | 2,190 | 2,301 | 2,190 | 2,197 | 2,197 | +22 (+1.01%) | 1,340,300 |
2 Sep 2015 | USD | 2,119 | 2,212 | 2,110 | 2,175 | 2,175 | +22 (+1.02%) | 1,210,600 |
1 Sep 2015 | USD | 2,207 | 2,283 | 2,153 | 2,153 | 2,153 | -61 (-2.76%) | 1,836,700 |
31 Aug 2015 | USD | 2,219 | 2,221 | 2,182 | 2,214 | 2,214 | -6 (-0.27%) | 712,100 |
28 Aug 2015 | USD | 2,230 | 2,236 | 2,181 | 2,220 | 2,220 | +61 (+2.83%) | 736,500 |
27 Aug 2015 | USD | 2,144 | 2,205 | 2,142 | 2,159 | 2,159 | +49 (+2.32%) | 800,100 |
26 Aug 2015 | USD | 2,087 | 2,148 | 2,067 | 2,110 | 2,110 | +40 (+1.93%) | 1,198,200 |
25 Aug 2015 | USD | 2,060 | 2,150 | 2,060 | 2,070 | 2,070 | -75 (-3.50%) | 1,167,800 |
24 Aug 2015 | USD | 2,201 | 2,241 | 2,144 | 2,145 | 2,145 | -110 (-4.88%) | 874,800 |
21 Aug 2015 | USD | 2,278 | 2,312 | 2,254 | 2,255 | 2,255 | -73 (-3.14%) | 646,000 |
20 Aug 2015 | USD | 2,348 | 2,396 | 2,318 | 2,328 | 2,328 | -20 (-0.85%) | 624,900 |
19 Aug 2015 | USD | 2,383 | 2,396 | 2,346 | 2,348 | 2,348 | -53 (-2.21%) | 469,000 |
18 Aug 2015 | USD | 2,400 | 2,433 | 2,384 | 2,401 | 2,401 | +7 (+0.29%) | 428,500 |
17 Aug 2015 | USD | 2,380 | 2,407 | 2,372 | 2,394 | 2,394 | +37 (+1.57%) | 480,800 |
14 Aug 2015 | USD | 2,350 | 2,409 | 2,342 | 2,357 | 2,357 | +15 (+0.64%) | 669,100 |
13 Aug 2015 | USD | 2,346 | 2,371 | 2,323 | 2,342 | 2,342 | -15 (-0.64%) | 783,800 |
12 Aug 2015 | USD | 2,335 | 2,368 | 2,319 | 2,357 | 2,357 | +12 (+0.51%) | 696,300 |