Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 1,949 | 1,955 | 1,927 | 1,951 | 1,951 | +1 (+0.05%) | 519,800 |
30 Jun 2015 | USD | 1,939 | 1,959 | 1,937 | 1,950 | 1,950 | +24 (+1.25%) | 1,083,500 |
29 Jun 2015 | USD | 1,954 | 1,959 | 1,918 | 1,926 | 1,926 | -69 (-3.46%) | 856,800 |
26 Jun 2015 | USD | 1,981 | 2,011 | 1,976 | 1,995 | 1,995 | +24 (+1.22%) | 1,382,500 |
25 Jun 2015 | USD | 1,956 | 1,981 | 1,947 | 1,971 | 1,971 | +38 (+1.97%) | 1,212,200 |
24 Jun 2015 | USD | 1,920 | 1,940 | 1,917 | 1,933 | 1,933 | +31 (+1.63%) | 924,900 |
23 Jun 2015 | USD | 1,900 | 1,903 | 1,885 | 1,902 | 1,902 | +25 (+1.33%) | 755,400 |
22 Jun 2015 | USD | 1,861 | 1,888 | 1,859 | 1,877 | 1,877 | +32 (+1.73%) | 834,400 |
19 Jun 2015 | USD | 1,802 | 1,851 | 1,731 | 1,845 | 1,845 | +4 (+0.22%) | 1,661,200 |
18 Jun 2015 | USD | 1,877 | 1,882 | 1,837 | 1,841 | 1,841 | -31 (-1.66%) | 1,114,300 |
17 Jun 2015 | USD | 1,892 | 1,902 | 1,868 | 1,872 | 1,872 | -8 (-0.43%) | 1,227,200 |
16 Jun 2015 | USD | 1,897 | 1,915 | 1,879 | 1,880 | 1,880 | -28 (-1.47%) | 1,415,100 |
15 Jun 2015 | USD | 1,883 | 1,924 | 1,883 | 1,908 | 1,908 | +2 (+0.10%) | 1,135,500 |
12 Jun 2015 | USD | 1,912 | 1,921 | 1,889 | 1,906 | 1,906 | +8 (+0.42%) | 1,109,900 |
11 Jun 2015 | USD | 1,892 | 1,917 | 1,887 | 1,898 | 1,898 | -8 (-0.42%) | 799,900 |
10 Jun 2015 | USD | 1,950 | 1,968 | 1,903 | 1,906 | 1,906 | -43 (-2.21%) | 1,076,000 |
9 Jun 2015 | USD | 1,935 | 1,970 | 1,933 | 1,949 | 1,949 | -6 (-0.31%) | 0 |
8 Jun 2015 | USD | 1,934 | 1,969 | 1,934 | 1,955 | 1,955 | -3 (-0.15%) | 0 |
5 Jun 2015 | USD | 1,910 | 1,959 | 1,904 | 1,958 | 1,958 | +25 (+1.29%) | 1,036,600 |
4 Jun 2015 | USD | 1,908 | 1,941 | 1,897 | 1,933 | 1,933 | +27 (+1.42%) | 1,795,500 |
3 Jun 2015 | USD | 1,969 | 1,970 | 1,882 | 1,906 | 1,906 | -128 (-6.29%) | 2,312,700 |
2 Jun 2015 | USD | 2,040 | 2,059 | 2,010 | 2,034 | 2,034 | -1 (-0.05%) | 973,700 |
1 Jun 2015 | USD | 2,000 | 2,042 | 1,994 | 2,035 | 2,035 | +4 (+0.20%) | 754,800 |
29 May 2015 | USD | 2,027 | 2,059 | 2,006 | 2,031 | 2,031 | +5 (+0.25%) | 1,805,100 |
28 May 2015 | USD | 2,003 | 2,042 | 2,003 | 2,026 | 2,026 | +23 (+1.15%) | 1,149,600 |
27 May 2015 | USD | 1,975 | 2,028 | 1,974 | 2,003 | 2,003 | +28 (+1.42%) | 1,090,400 |
26 May 2015 | USD | 1,980 | 1,984 | 1,964 | 1,975 | 1,975 | +9 (+0.46%) | 594,400 |
25 May 2015 | USD | 2,005 | 2,011 | 1,959 | 1,966 | 1,966 | -44 (-2.19%) | 941,600 |
22 May 2015 | USD | 1,978 | 2,012 | 1,978 | 2,010 | 2,010 | +35 (+1.77%) | 1,663,900 |
21 May 2015 | USD | 1,915 | 1,995 | 1,910 | 1,975 | 1,975 | +73 (+3.84%) | 2,051,800 |