Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2016 | USD | 1,707 | 1,716.5 | 1,704 | 1,714.5 | 1,714.5 | +22.5 (+1.33%) | 1,718,600 |
27 Dec 2016 | USD | 1,693.5 | 1,703 | 1,685 | 1,692 | 1,692 | -1 (-0.06%) | 1,589,600 |
26 Dec 2016 | USD | 1,707.5 | 1,712 | 1,690 | 1,693 | 1,693 | -19.5 (-1.14%) | 1,984,900 |
23 Dec 2016 | USD | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 1,707 | 1,712.5 | 1,699 | 1,712.5 | 1,712.5 | +9.5 (+0.56%) | 2,262,900 |
21 Dec 2016 | USD | 1,704 | 1,716.5 | 1,691 | 1,703 | 1,703 | +14.5 (+0.86%) | 2,645,100 |
20 Dec 2016 | USD | 1,682.5 | 1,692 | 1,670.5 | 1,688.5 | 1,688.5 | -0.5 (-0.03%) | 3,102,300 |
19 Dec 2016 | USD | 1,692.5 | 1,701.5 | 1,686 | 1,689 | 1,689 | -18 (-1.05%) | 2,580,700 |
16 Dec 2016 | USD | 1,717 | 1,718.5 | 1,700.5 | 1,707 | 1,707 | +10 (+0.59%) | 3,085,300 |
15 Dec 2016 | USD | 1,700 | 1,716.5 | 1,689 | 1,697 | 1,697 | +13 (+0.77%) | 2,945,400 |
14 Dec 2016 | USD | 1,683.5 | 1,688.5 | 1,673 | 1,684 | 1,684 | +1 (+0.06%) | 2,361,400 |
13 Dec 2016 | USD | 1,681.5 | 1,690.5 | 1,663.5 | 1,683 | 1,683 | -4 (-0.24%) | 3,001,500 |
12 Dec 2016 | USD | 1,700.5 | 1,714.5 | 1,677 | 1,687 | 1,687 | +3.5 (+0.21%) | 2,326,800 |
9 Dec 2016 | USD | 1,682.5 | 1,696 | 1,676 | 1,683.5 | 1,683.5 | -7 (-0.41%) | 4,336,800 |
8 Dec 2016 | USD | 1,651 | 1,691 | 1,641 | 1,690.5 | 1,690.5 | +59.5 (+3.65%) | 4,754,800 |
7 Dec 2016 | USD | 1,630 | 1,636 | 1,624.5 | 1,631 | 1,631 | +1 (+0.06%) | 2,795,200 |
6 Dec 2016 | USD | 1,655 | 1,662 | 1,621.5 | 1,630 | 1,630 | +23.5 (+1.46%) | 4,621,500 |
5 Dec 2016 | USD | 1,604 | 1,612 | 1,592.5 | 1,606.5 | 1,606.5 | -14 (-0.86%) | 2,092,800 |
2 Dec 2016 | USD | 1,620 | 1,633 | 1,613.5 | 1,620.5 | 1,620.5 | +4 (+0.25%) | 3,301,700 |
1 Dec 2016 | USD | 1,635 | 1,635 | 1,607.5 | 1,616.5 | 1,616.5 | +14 (+0.87%) | 4,225,600 |
30 Nov 2016 | USD | 1,622.5 | 1,630.5 | 1,596 | 1,602.5 | 1,602.5 | -20 (-1.23%) | 4,096,900 |
29 Nov 2016 | USD | 1,626 | 1,626 | 1,608.5 | 1,622.5 | 1,622.5 | -4 (-0.25%) | 2,771,300 |
28 Nov 2016 | USD | 1,621.5 | 1,633.5 | 1,604.5 | 1,626.5 | 1,626.5 | -8 (-0.49%) | 2,830,000 |
25 Nov 2016 | USD | 1,622.5 | 1,660 | 1,621 | 1,634.5 | 1,634.5 | +25.5 (+1.58%) | 3,835,700 |
24 Nov 2016 | USD | 1,600 | 1,613 | 1,590 | 1,609 | 1,609 | +34.5 (+2.19%) | 3,594,600 |
23 Nov 2016 | USD | 1,574.5 | 1,574.5 | 1,574.5 | 1,574.5 | 1,574.5 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 1,568 | 1,588.5 | 1,567 | 1,574.5 | 1,574.5 | +9 (+0.57%) | 2,539,100 |
21 Nov 2016 | USD | 1,574 | 1,575 | 1,559 | 1,565.5 | 1,565.5 | -4 (-0.25%) | 2,523,100 |
18 Nov 2016 | USD | 1,575 | 1,586.5 | 1,569.5 | 1,569.5 | 1,569.5 | +18.5 (+1.19%) | 3,463,300 |
17 Nov 2016 | USD | 1,547 | 1,557 | 1,541.5 | 1,551 | 1,551 | +5 (+0.32%) | 4,502,500 |