Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 2,388 | 2,405 | 2,380 | 2,388 | 2,388 | +25 (+1.06%) | 1,299,100 |
27 Dec 2016 | USD | 2,360 | 2,389 | 2,349 | 2,363 | 2,363 | -5 (-0.21%) | 973,400 |
26 Dec 2016 | USD | 2,368 | 2,380 | 2,349 | 2,368 | 2,368 | -4 (-0.17%) | 766,200 |
23 Dec 2016 | USD | 2,372 | 2,372 | 2,372 | 2,372 | 2,372 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 2,375 | 2,375 | 2,356 | 2,372 | 2,372 | +6 (+0.25%) | 1,215,400 |
21 Dec 2016 | USD | 2,378 | 2,391 | 2,356 | 2,366 | 2,366 | 0.0 (0.0%) | 1,366,500 |
20 Dec 2016 | USD | 2,372 | 2,387 | 2,353 | 2,366 | 2,366 | -3 (-0.13%) | 1,680,500 |
19 Dec 2016 | USD | 2,370 | 2,376 | 2,355 | 2,369 | 2,369 | -5 (-0.21%) | 1,072,500 |
16 Dec 2016 | USD | 2,370 | 2,385 | 2,363 | 2,374 | 2,374 | +18 (+0.76%) | 1,670,400 |
15 Dec 2016 | USD | 2,350 | 2,372 | 2,339 | 2,356 | 2,356 | +13 (+0.55%) | 1,312,700 |
14 Dec 2016 | USD | 2,350 | 2,358 | 2,332 | 2,343 | 2,343 | -6 (-0.26%) | 1,236,200 |
13 Dec 2016 | USD | 2,330 | 2,349 | 2,311 | 2,349 | 2,349 | +5 (+0.21%) | 1,049,700 |
12 Dec 2016 | USD | 2,354 | 2,359 | 2,310 | 2,344 | 2,344 | -7 (-0.30%) | 1,575,400 |
9 Dec 2016 | USD | 2,349 | 2,363 | 2,339 | 2,351 | 2,351 | +25 (+1.07%) | 1,826,500 |
8 Dec 2016 | USD | 2,310 | 2,326 | 2,286 | 2,326 | 2,326 | +23 (+1.00%) | 2,002,500 |
7 Dec 2016 | USD | 2,270 | 2,332 | 2,270 | 2,303 | 2,303 | +36 (+1.59%) | 2,519,700 |
6 Dec 2016 | USD | 2,177 | 2,268 | 2,177 | 2,267 | 2,267 | +114 (+5.29%) | 3,959,300 |
5 Dec 2016 | USD | 2,125 | 2,158 | 2,125 | 2,153 | 2,153 | +13 (+0.61%) | 1,679,900 |
2 Dec 2016 | USD | 2,120 | 2,154 | 2,115 | 2,140 | 2,140 | -3 (-0.14%) | 1,494,900 |
1 Dec 2016 | USD | 2,150 | 2,183 | 2,139 | 2,143 | 2,143 | +25 (+1.18%) | 2,368,100 |
30 Nov 2016 | USD | 2,094 | 2,124 | 2,089 | 2,118 | 2,118 | +23 (+1.10%) | 1,570,900 |
29 Nov 2016 | USD | 2,085 | 2,100 | 2,079 | 2,095 | 2,095 | -6 (-0.29%) | 1,584,100 |
28 Nov 2016 | USD | 2,102 | 2,118 | 2,089 | 2,101 | 2,101 | +6 (+0.29%) | 1,737,300 |
25 Nov 2016 | USD | 2,097 | 2,121 | 2,083 | 2,095 | 2,095 | +13 (+0.62%) | 1,455,700 |
24 Nov 2016 | USD | 2,089 | 2,094 | 2,080 | 2,082 | 2,082 | +4 (+0.19%) | 1,305,000 |
23 Nov 2016 | USD | 2,078 | 2,078 | 2,078 | 2,078 | 2,078 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 2,072 | 2,084 | 2,067 | 2,078 | 2,078 | +15 (+0.73%) | 1,251,900 |
21 Nov 2016 | USD | 2,059 | 2,073 | 2,059 | 2,063 | 2,063 | +23 (+1.13%) | 1,217,300 |
18 Nov 2016 | USD | 2,037 | 2,060 | 2,035 | 2,040 | 2,040 | +17 (+0.84%) | 1,486,800 |
17 Nov 2016 | USD | 1,997 | 2,026 | 1,997 | 2,023 | 2,023 | +5 (+0.25%) | 1,449,900 |