Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2016 | USD | 1,554.5 | 1,559.5 | 1,543.5 | 1,546 | 1,546 | +16.5 (+1.08%) | 4,280,800 |
15 Nov 2016 | USD | 1,534 | 1,541 | 1,524 | 1,529.5 | 1,529.5 | +1 (+0.07%) | 4,329,000 |
14 Nov 2016 | USD | 1,495 | 1,533 | 1,486 | 1,528.5 | 1,528.5 | +55.5 (+3.77%) | 5,592,300 |
11 Nov 2016 | USD | 1,440.5 | 1,482 | 1,435.5 | 1,473 | 1,473 | +51 (+3.59%) | 7,246,800 |
10 Nov 2016 | USD | 1,440 | 1,440 | 1,409.5 | 1,422 | 1,422 | +66 (+4.87%) | 6,350,400 |
9 Nov 2016 | USD | 1,441.5 | 1,452.5 | 1,334 | 1,356 | 1,356 | -56.5 (-4%) | 9,459,700 |
8 Nov 2016 | USD | 1,409.5 | 1,420.5 | 1,402.5 | 1,412.5 | 1,412.5 | +24.5 (+1.77%) | 5,938,200 |
7 Nov 2016 | USD | 1,390.5 | 1,396 | 1,380 | 1,388 | 1,388 | +7 (+0.51%) | 4,538,300 |
4 Nov 2016 | USD | 1,372 | 1,383 | 1,361.5 | 1,381 | 1,381 | +11 (+0.80%) | 5,374,300 |
3 Nov 2016 | USD | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 1,379.5 | 1,400 | 1,358 | 1,370 | 1,370 | -179.5 (-11.58%) | 11,688,100 |
1 Nov 2016 | USD | 1,555 | 1,556.5 | 1,537 | 1,549.5 | 1,549.5 | -5 (-0.32%) | 2,596,700 |
31 Oct 2016 | USD | 1,550 | 1,561.5 | 1,543 | 1,554.5 | 1,554.5 | -5 (-0.32%) | 2,919,700 |
28 Oct 2016 | USD | 1,539 | 1,568 | 1,530.5 | 1,559.5 | 1,559.5 | +34.5 (+2.26%) | 5,387,100 |
27 Oct 2016 | USD | 1,541.5 | 1,543 | 1,519 | 1,525 | 1,525 | -16.5 (-1.07%) | 3,365,200 |
26 Oct 2016 | USD | 1,549 | 1,550.5 | 1,534.5 | 1,541.5 | 1,541.5 | -10 (-0.64%) | 2,334,700 |
25 Oct 2016 | USD | 1,540 | 1,554.5 | 1,534 | 1,551.5 | 1,551.5 | +18.5 (+1.21%) | 1,795,400 |
24 Oct 2016 | USD | 1,528 | 1,536.5 | 1,521 | 1,533 | 1,533 | +3 (+0.20%) | 2,018,700 |
21 Oct 2016 | USD | 1,532 | 1,546 | 1,525 | 1,530 | 1,530 | -7 (-0.46%) | 2,654,200 |
20 Oct 2016 | USD | 1,530.5 | 1,537 | 1,522.5 | 1,537 | 1,537 | +10.5 (+0.69%) | 3,388,900 |
19 Oct 2016 | USD | 1,534 | 1,537 | 1,516.5 | 1,526.5 | 1,526.5 | -15 (-0.97%) | 2,242,700 |
18 Oct 2016 | USD | 1,540 | 1,542 | 1,522.5 | 1,541.5 | 1,541.5 | +2.5 (+0.16%) | 2,779,500 |
17 Oct 2016 | USD | 1,537 | 1,547.5 | 1,526 | 1,539 | 1,539 | +16 (+1.05%) | 2,076,400 |
14 Oct 2016 | USD | 1,532.5 | 1,535 | 1,501.5 | 1,523 | 1,523 | +1 (+0.07%) | 2,698,100 |
13 Oct 2016 | USD | 1,527.5 | 1,539 | 1,516 | 1,522 | 1,522 | +18 (+1.20%) | 4,524,400 |
12 Oct 2016 | USD | 1,498 | 1,514 | 1,495 | 1,504 | 1,504 | -12.5 (-0.82%) | 3,261,300 |
11 Oct 2016 | USD | 1,486 | 1,528 | 1,483 | 1,516.5 | 1,516.5 | +34.5 (+2.33%) | 5,012,600 |
10 Oct 2016 | USD | 1,482 | 1,482 | 1,482 | 1,482 | 1,482 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 1,482 | 1,489 | 1,474 | 1,482 | 1,482 | -4 (-0.27%) | 1,801,200 |
6 Oct 2016 | USD | 1,496 | 1,513 | 1,479 | 1,486 | 1,486 | +4 (+0.27%) | 3,155,700 |