Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 2,236 | 2,252 | 2,217 | 2,240 | 2,240 | +3 (+0.13%) | 337,700 |
27 Dec 2016 | USD | 2,244 | 2,258 | 2,232 | 2,237 | 2,237 | -6 (-0.27%) | 433,300 |
26 Dec 2016 | USD | 2,293 | 2,307 | 2,241 | 2,243 | 2,243 | -13 (-0.58%) | 478,000 |
23 Dec 2016 | USD | 2,256 | 2,256 | 2,256 | 2,256 | 2,256 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 2,250 | 2,259 | 2,234 | 2,256 | 2,256 | +25 (+1.12%) | 432,400 |
21 Dec 2016 | USD | 2,261 | 2,263 | 2,224 | 2,231 | 2,231 | -23 (-1.02%) | 705,400 |
20 Dec 2016 | USD | 2,254 | 2,265 | 2,244 | 2,254 | 2,254 | -10 (-0.44%) | 952,400 |
19 Dec 2016 | USD | 2,268 | 2,280 | 2,260 | 2,264 | 2,264 | -7 (-0.31%) | 777,400 |
16 Dec 2016 | USD | 2,292 | 2,309 | 2,260 | 2,271 | 2,271 | +29 (+1.29%) | 1,465,000 |
15 Dec 2016 | USD | 2,258 | 2,271 | 2,234 | 2,242 | 2,242 | +16 (+0.72%) | 670,900 |
14 Dec 2016 | USD | 2,255 | 2,255 | 2,225 | 2,226 | 2,226 | -14 (-0.63%) | 499,100 |
13 Dec 2016 | USD | 2,225 | 2,245 | 2,215 | 2,240 | 2,240 | +3 (+0.13%) | 573,700 |
12 Dec 2016 | USD | 2,252 | 2,261 | 2,214 | 2,237 | 2,237 | -3 (-0.13%) | 892,500 |
9 Dec 2016 | USD | 2,243 | 2,249 | 2,227 | 2,240 | 2,240 | -1 (-0.04%) | 894,900 |
8 Dec 2016 | USD | 2,272 | 2,281 | 2,231 | 2,241 | 2,241 | +34 (+1.54%) | 1,125,600 |
7 Dec 2016 | USD | 2,206 | 2,212 | 2,192 | 2,207 | 2,207 | +11 (+0.50%) | 582,400 |
6 Dec 2016 | USD | 2,177 | 2,206 | 2,175 | 2,196 | 2,196 | +5 (+0.23%) | 660,800 |
5 Dec 2016 | USD | 2,204 | 2,211 | 2,180 | 2,191 | 2,191 | -26 (-1.17%) | 527,100 |
2 Dec 2016 | USD | 2,213 | 2,236 | 2,204 | 2,217 | 2,217 | -3 (-0.14%) | 816,200 |
1 Dec 2016 | USD | 2,272 | 2,272 | 2,214 | 2,220 | 2,220 | +2 (+0.09%) | 788,200 |
30 Nov 2016 | USD | 2,203 | 2,226 | 2,186 | 2,218 | 2,218 | +6 (+0.27%) | 1,208,400 |
29 Nov 2016 | USD | 2,218 | 2,232 | 2,207 | 2,212 | 2,212 | -39 (-1.73%) | 621,800 |
28 Nov 2016 | USD | 2,239 | 2,258 | 2,222 | 2,251 | 2,251 | +18 (+0.81%) | 772,800 |
25 Nov 2016 | USD | 2,188 | 2,236 | 2,175 | 2,233 | 2,233 | +59 (+2.71%) | 1,258,100 |
24 Nov 2016 | USD | 2,188 | 2,188 | 2,163 | 2,174 | 2,174 | +31 (+1.45%) | 600,000 |
23 Nov 2016 | USD | 2,143 | 2,143 | 2,143 | 2,143 | 2,143 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 2,121 | 2,155 | 2,111 | 2,143 | 2,143 | +16 (+0.75%) | 650,500 |
21 Nov 2016 | USD | 2,106 | 2,133 | 2,094 | 2,127 | 2,127 | +1 (+0.05%) | 796,700 |
18 Nov 2016 | USD | 2,158 | 2,161 | 2,124 | 2,126 | 2,126 | -20 (-0.93%) | 806,000 |
17 Nov 2016 | USD | 2,116 | 2,158 | 2,114 | 2,146 | 2,146 | +47 (+2.24%) | 1,046,300 |