Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 2,004 | 2,026 | 1,994 | 2,018 | 2,018 | +27 (+1.36%) | 1,348,200 |
15 Nov 2016 | USD | 1,994 | 1,999 | 1,983 | 1,991 | 1,991 | +12 (+0.61%) | 1,463,300 |
14 Nov 2016 | USD | 1,961 | 1,985 | 1,959 | 1,979 | 1,979 | +18 (+0.92%) | 1,149,500 |
11 Nov 2016 | USD | 1,984 | 1,993 | 1,953 | 1,961 | 1,961 | -23 (-1.16%) | 1,484,400 |
10 Nov 2016 | USD | 1,973 | 1,989 | 1,946 | 1,984 | 1,984 | +145 (+7.88%) | 1,826,600 |
9 Nov 2016 | USD | 1,960 | 1,975 | 1,824 | 1,839 | 1,839 | -111 (-5.69%) | 1,797,600 |
8 Nov 2016 | USD | 1,940 | 1,962 | 1,918 | 1,950 | 1,950 | -5 (-0.26%) | 2,223,300 |
7 Nov 2016 | USD | 1,982 | 1,983 | 1,942 | 1,955 | 1,955 | -9 (-0.46%) | 1,943,500 |
4 Nov 2016 | USD | 1,940 | 1,970 | 1,935 | 1,964 | 1,964 | -7 (-0.36%) | 1,534,400 |
3 Nov 2016 | USD | 1,971 | 1,971 | 1,971 | 1,971 | 1,971 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 1,994 | 2,007 | 1,961 | 1,971 | 1,971 | -54 (-2.67%) | 1,596,400 |
1 Nov 2016 | USD | 2,025 | 2,032 | 2,013 | 2,025 | 2,025 | -8 (-0.39%) | 1,355,000 |
31 Oct 2016 | USD | 2,009 | 2,033 | 2,005 | 2,033 | 2,033 | +6 (+0.30%) | 1,794,500 |
28 Oct 2016 | USD | 2,010 | 2,027 | 2,007 | 2,027 | 2,027 | +28 (+1.40%) | 1,747,000 |
27 Oct 2016 | USD | 1,980 | 2,019 | 1,976 | 1,999 | 1,999 | +24 (+1.22%) | 1,963,500 |
26 Oct 2016 | USD | 1,955 | 1,978 | 1,947 | 1,975 | 1,975 | +10 (+0.51%) | 1,154,900 |
25 Oct 2016 | USD | 1,949 | 1,972 | 1,949 | 1,965 | 1,965 | +21 (+1.08%) | 1,609,900 |
24 Oct 2016 | USD | 1,932 | 1,947 | 1,925 | 1,944 | 1,944 | +27 (+1.41%) | 1,521,700 |
21 Oct 2016 | USD | 1,924 | 1,933 | 1,912 | 1,917 | 1,917 | -1 (-0.05%) | 1,370,000 |
20 Oct 2016 | USD | 1,923 | 1,938 | 1,912 | 1,918 | 1,918 | -12 (-0.62%) | 1,865,700 |
19 Oct 2016 | USD | 1,923 | 1,939 | 1,902 | 1,930 | 1,930 | +7 (+0.36%) | 2,090,900 |
18 Oct 2016 | USD | 1,900 | 1,928 | 1,900 | 1,923 | 1,923 | +4 (+0.21%) | 1,659,300 |
17 Oct 2016 | USD | 1,905 | 1,928 | 1,900 | 1,919 | 1,919 | -6 (-0.31%) | 1,586,500 |
14 Oct 2016 | USD | 1,937 | 1,942 | 1,917 | 1,925 | 1,925 | +6 (+0.31%) | 1,169,600 |
13 Oct 2016 | USD | 1,920 | 1,942 | 1,904 | 1,919 | 1,919 | -9 (-0.47%) | 1,616,200 |
12 Oct 2016 | USD | 1,916 | 1,948 | 1,916 | 1,928 | 1,928 | -8 (-0.41%) | 1,816,400 |
11 Oct 2016 | USD | 1,950 | 1,978 | 1,933 | 1,936 | 1,936 | -26 (-1.33%) | 1,615,300 |
10 Oct 2016 | USD | 1,962 | 1,962 | 1,962 | 1,962 | 1,962 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 1,976 | 1,988 | 1,950 | 1,962 | 1,962 | -14 (-0.71%) | 931,700 |
6 Oct 2016 | USD | 1,977 | 1,997 | 1,972 | 1,976 | 1,976 | +5 (+0.25%) | 1,196,900 |