Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2015 | USD | 2,320 | 2,347 | 2,249 | 2,276 | 2,276 | -24 (-1.04%) | 1,980,300 |
3 Nov 2015 | USD | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 2,261 | 2,325 | 2,258 | 2,300 | 2,300 | +18 (+0.79%) | 1,488,800 |
30 Oct 2015 | USD | 2,313 | 2,331 | 2,246 | 2,282 | 2,282 | -31 (-1.34%) | 2,189,400 |
29 Oct 2015 | USD | 2,330 | 2,406 | 2,305 | 2,313 | 2,313 | +49 (+2.16%) | 6,009,900 |
28 Oct 2015 | USD | 2,289 | 2,337 | 2,217 | 2,264 | 2,264 | +72 (+3.28%) | 1,716,700 |
27 Oct 2015 | USD | 2,221 | 2,271 | 2,187 | 2,192 | 2,192 | -25 (-1.13%) | 1,243,000 |
26 Oct 2015 | USD | 2,291 | 2,293 | 2,212 | 2,217 | 2,217 | -33 (-1.47%) | 620,300 |
23 Oct 2015 | USD | 2,260 | 2,269 | 2,225 | 2,250 | 2,250 | +52 (+2.37%) | 806,500 |
22 Oct 2015 | USD | 2,166 | 2,230 | 2,147 | 2,198 | 2,198 | +16 (+0.73%) | 689,500 |
21 Oct 2015 | USD | 2,145 | 2,190 | 2,120 | 2,182 | 2,182 | +56 (+2.63%) | 955,800 |
20 Oct 2015 | USD | 2,195 | 2,215 | 2,118 | 2,126 | 2,126 | -39 (-1.80%) | 1,240,000 |
19 Oct 2015 | USD | 2,145 | 2,186 | 2,132 | 2,165 | 2,165 | +27 (+1.26%) | 503,200 |
16 Oct 2015 | USD | 2,153 | 2,178 | 2,123 | 2,138 | 2,138 | -12 (-0.56%) | 853,100 |
15 Oct 2015 | USD | 2,077 | 2,152 | 2,060 | 2,150 | 2,150 | +80 (+3.86%) | 772,900 |
14 Oct 2015 | USD | 2,167 | 2,171 | 2,058 | 2,070 | 2,070 | -112 (-5.13%) | 1,148,300 |
13 Oct 2015 | USD | 2,105 | 2,192 | 2,099 | 2,182 | 2,182 | +41 (+1.91%) | 987,400 |
12 Oct 2015 | USD | 2,141 | 2,141 | 2,141 | 2,141 | 2,141 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 2,151 | 2,178 | 2,082 | 2,141 | 2,141 | +3 (+0.14%) | 1,320,500 |
8 Oct 2015 | USD | 2,126 | 2,175 | 2,105 | 2,138 | 2,138 | +152 (+7.65%) | 2,230,100 |
7 Oct 2015 | USD | 2,040 | 2,042 | 1,956 | 1,986 | 1,986 | -35 (-1.73%) | 969,400 |
6 Oct 2015 | USD | 1,954 | 2,039 | 1,925 | 2,021 | 2,021 | +107 (+5.59%) | 1,500,200 |
5 Oct 2015 | USD | 1,931 | 1,935 | 1,874 | 1,914 | 1,914 | +9 (+0.47%) | 639,500 |
2 Oct 2015 | USD | 1,900 | 1,936 | 1,865 | 1,905 | 1,905 | -24 (-1.24%) | 602,200 |
1 Oct 2015 | USD | 1,863 | 1,962 | 1,863 | 1,929 | 1,929 | +66 (+3.54%) | 706,400 |
30 Sep 2015 | USD | 1,860 | 1,898 | 1,837 | 1,863 | 1,863 | +38 (+2.08%) | 844,900 |
29 Sep 2015 | USD | 1,869 | 1,889 | 1,799 | 1,825 | 1,825 | -79 (-4.15%) | 1,028,000 |
28 Sep 2015 | USD | 1,907 | 1,917 | 1,861 | 1,904 | 1,904 | -21 (-1.09%) | 1,100,300 |
25 Sep 2015 | USD | 1,840 | 1,932 | 1,780 | 1,925 | 1,925 | +68 (+3.66%) | 1,606,200 |
24 Sep 2015 | USD | 1,841 | 1,934 | 1,833 | 1,857 | 1,857 | -5 (-0.27%) | 1,060,700 |