Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2015 | USD | 2,266 | 2,355 | 2,260 | 2,268 | 2,268 | +109 (+5.05%) | 2,759,200 |
11 Aug 2015 | USD | 2,107 | 2,184 | 2,107 | 2,159 | 2,159 | +73 (+3.50%) | 1,230,500 |
10 Aug 2015 | USD | 2,013 | 2,090 | 1,987 | 2,086 | 2,086 | +49 (+2.41%) | 1,056,200 |
7 Aug 2015 | USD | 2,039 | 2,068 | 2,016 | 2,037 | 2,037 | -13 (-0.63%) | 1,442,000 |
6 Aug 2015 | USD | 2,200 | 2,205 | 1,988 | 2,050 | 2,050 | -113 (-5.22%) | 1,993,900 |
5 Aug 2015 | USD | 2,200 | 2,218 | 2,162 | 2,163 | 2,163 | -39 (-1.77%) | 790,700 |
4 Aug 2015 | USD | 2,180 | 2,202 | 2,145 | 2,202 | 2,202 | +34 (+1.57%) | 687,300 |
3 Aug 2015 | USD | 2,195 | 2,208 | 2,158 | 2,168 | 2,168 | -8 (-0.37%) | 630,300 |
31 Jul 2015 | USD | 2,147 | 2,182 | 2,120 | 2,176 | 2,176 | +63 (+2.98%) | 1,070,800 |
30 Jul 2015 | USD | 2,100 | 2,142 | 2,075 | 2,113 | 2,113 | +46 (+2.23%) | 998,700 |
29 Jul 2015 | USD | 2,063 | 2,095 | 2,048 | 2,067 | 2,067 | +4 (+0.19%) | 761,900 |
28 Jul 2015 | USD | 2,026 | 2,071 | 2,005 | 2,063 | 2,063 | +2 (+0.10%) | 888,000 |
27 Jul 2015 | USD | 2,137 | 2,152 | 2,046 | 2,061 | 2,061 | -46 (-2.18%) | 1,097,400 |
24 Jul 2015 | USD | 2,118 | 2,152 | 2,098 | 2,107 | 2,107 | +4 (+0.19%) | 956,900 |
23 Jul 2015 | USD | 2,113 | 2,117 | 2,045 | 2,103 | 2,103 | -19 (-0.90%) | 830,400 |
22 Jul 2015 | USD | 2,107 | 2,130 | 2,097 | 2,122 | 2,122 | +15 (+0.71%) | 596,100 |
21 Jul 2015 | USD | 2,150 | 2,153 | 2,082 | 2,107 | 2,107 | -27 (-1.27%) | 799,900 |
20 Jul 2015 | USD | 2,134 | 2,134 | 2,134 | 2,134 | 2,134 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 2,131 | 2,150 | 2,108 | 2,134 | 2,134 | +9 (+0.42%) | 532,200 |
16 Jul 2015 | USD | 2,104 | 2,127 | 2,076 | 2,125 | 2,125 | +27 (+1.29%) | 947,600 |
15 Jul 2015 | USD | 2,145 | 2,156 | 2,071 | 2,098 | 2,098 | -37 (-1.73%) | 969,400 |
14 Jul 2015 | USD | 2,157 | 2,157 | 2,099 | 2,135 | 2,135 | 0.0 (0.0%) | 1,003,400 |
13 Jul 2015 | USD | 2,100 | 2,145 | 2,092 | 2,135 | 2,135 | +74 (+3.59%) | 1,295,600 |
10 Jul 2015 | USD | 2,061 | 2,083 | 2,014 | 2,061 | 2,061 | +98 (+4.99%) | 1,279,500 |
9 Jul 2015 | USD | 1,919 | 1,968 | 1,885 | 1,963 | 1,963 | -15 (-0.76%) | 837,700 |
8 Jul 2015 | USD | 2,079 | 2,103 | 1,978 | 1,978 | 1,978 | -71 (-3.47%) | 1,234,300 |
7 Jul 2015 | USD | 2,013 | 2,056 | 2,013 | 2,049 | 2,049 | +69 (+3.48%) | 709,700 |
6 Jul 2015 | USD | 2,000 | 2,042 | 1,961 | 1,980 | 1,980 | -39 (-1.93%) | 555,800 |
3 Jul 2015 | USD | 2,023 | 2,044 | 1,988 | 2,019 | 2,019 | -11 (-0.54%) | 556,200 |
2 Jul 2015 | USD | 2,000 | 2,065 | 1,999 | 2,030 | 2,030 | +79 (+4.05%) | 1,238,100 |