Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 2,231 | 2,290 | 2,229 | 2,272 | 2,272 | +57 (+2.57%) | 727,700 |
15 Dec 2015 | USD | 2,240 | 2,265 | 2,204 | 2,215 | 2,215 | -11 (-0.49%) | 718,700 |
14 Dec 2015 | USD | 2,215 | 2,227 | 2,171 | 2,226 | 2,226 | -22 (-0.98%) | 895,200 |
11 Dec 2015 | USD | 2,230 | 2,272 | 2,228 | 2,248 | 2,248 | -18 (-0.79%) | 911,500 |
10 Dec 2015 | USD | 2,277 | 2,300 | 2,259 | 2,266 | 2,266 | -39 (-1.69%) | 778,700 |
9 Dec 2015 | USD | 2,303 | 2,382 | 2,288 | 2,305 | 2,305 | -16 (-0.69%) | 991,600 |
8 Dec 2015 | USD | 2,335 | 2,370 | 2,308 | 2,321 | 2,321 | -15 (-0.64%) | 757,200 |
7 Dec 2015 | USD | 2,351 | 2,383 | 2,328 | 2,336 | 2,336 | +9 (+0.39%) | 742,400 |
4 Dec 2015 | USD | 2,390 | 2,391 | 2,308 | 2,327 | 2,327 | -111 (-4.55%) | 1,058,200 |
3 Dec 2015 | USD | 2,430 | 2,446 | 2,401 | 2,438 | 2,438 | +8 (+0.33%) | 626,300 |
2 Dec 2015 | USD | 2,441 | 2,453 | 2,414 | 2,430 | 2,430 | -9 (-0.37%) | 854,500 |
1 Dec 2015 | USD | 2,400 | 2,472 | 2,386 | 2,439 | 2,439 | +45 (+1.88%) | 917,000 |
30 Nov 2015 | USD | 2,391 | 2,409 | 2,356 | 2,394 | 2,394 | +29 (+1.23%) | 1,352,100 |
27 Nov 2015 | USD | 2,369 | 2,384 | 2,333 | 2,365 | 2,365 | +2 (+0.08%) | 636,800 |
26 Nov 2015 | USD | 2,310 | 2,391 | 2,310 | 2,363 | 2,363 | +57 (+2.47%) | 873,800 |
25 Nov 2015 | USD | 2,277 | 2,330 | 2,269 | 2,306 | 2,306 | +16 (+0.70%) | 856,600 |
24 Nov 2015 | USD | 2,288 | 2,345 | 2,279 | 2,290 | 2,290 | +24 (+1.06%) | 962,700 |
23 Nov 2015 | USD | 2,266 | 2,266 | 2,266 | 2,266 | 2,266 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 2,244 | 2,266 | 2,216 | 2,266 | 2,266 | +38 (+1.71%) | 616,300 |
19 Nov 2015 | USD | 2,280 | 2,280 | 2,225 | 2,228 | 2,228 | -22 (-0.98%) | 682,400 |
18 Nov 2015 | USD | 2,256 | 2,299 | 2,229 | 2,250 | 2,250 | -2 (-0.09%) | 989,200 |
17 Nov 2015 | USD | 2,259 | 2,271 | 2,231 | 2,252 | 2,252 | +21 (+0.94%) | 679,900 |
16 Nov 2015 | USD | 2,193 | 2,234 | 2,186 | 2,231 | 2,231 | +24 (+1.09%) | 996,900 |
13 Nov 2015 | USD | 2,235 | 2,254 | 2,182 | 2,207 | 2,207 | -128 (-5.48%) | 2,006,800 |
12 Nov 2015 | USD | 2,377 | 2,419 | 2,327 | 2,335 | 2,335 | -5 (-0.21%) | 969,000 |
11 Nov 2015 | USD | 2,314 | 2,373 | 2,299 | 2,340 | 2,340 | +10 (+0.43%) | 1,206,600 |
10 Nov 2015 | USD | 2,305 | 2,338 | 2,293 | 2,330 | 2,330 | +4 (+0.17%) | 574,100 |
9 Nov 2015 | USD | 2,287 | 2,353 | 2,273 | 2,326 | 2,326 | +52 (+2.29%) | 835,700 |
6 Nov 2015 | USD | 2,329 | 2,330 | 2,236 | 2,274 | 2,274 | -41 (-1.77%) | 1,154,400 |
5 Nov 2015 | USD | 2,276 | 2,322 | 2,251 | 2,315 | 2,315 | +39 (+1.71%) | 1,036,000 |