Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2016 | USD | 1,433.5 | 1,448 | 1,422 | 1,425 | 1,425 | +9.5 (+0.67%) | 1,754,700 |
23 Aug 2016 | USD | 1,425.5 | 1,437 | 1,410.5 | 1,415.5 | 1,415.5 | -21 (-1.46%) | 2,202,800 |
22 Aug 2016 | USD | 1,411 | 1,441 | 1,403.5 | 1,436.5 | 1,436.5 | +27.5 (+1.95%) | 2,410,600 |
19 Aug 2016 | USD | 1,406 | 1,415.5 | 1,394 | 1,409 | 1,409 | +13 (+0.93%) | 2,322,700 |
18 Aug 2016 | USD | 1,399 | 1,413.5 | 1,391 | 1,396 | 1,396 | -16.5 (-1.17%) | 1,697,600 |
17 Aug 2016 | USD | 1,397 | 1,417 | 1,386 | 1,412.5 | 1,412.5 | +41 (+2.99%) | 2,381,500 |
16 Aug 2016 | USD | 1,393 | 1,406 | 1,371.5 | 1,371.5 | 1,371.5 | -32 (-2.28%) | 2,673,500 |
15 Aug 2016 | USD | 1,401 | 1,424 | 1,400.5 | 1,403.5 | 1,403.5 | -2.5 (-0.18%) | 1,904,300 |
12 Aug 2016 | USD | 1,402.5 | 1,412 | 1,390 | 1,406 | 1,406 | +16.5 (+1.19%) | 1,911,800 |
11 Aug 2016 | USD | 1,389.5 | 1,389.5 | 1,389.5 | 1,389.5 | 1,389.5 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 1,386 | 1,397.5 | 1,374 | 1,389.5 | 1,389.5 | -16.5 (-1.17%) | 2,217,300 |
9 Aug 2016 | USD | 1,391.5 | 1,410 | 1,377.5 | 1,406 | 1,406 | +17 (+1.22%) | 2,551,300 |
8 Aug 2016 | USD | 1,375 | 1,399 | 1,363 | 1,389 | 1,389 | +43.5 (+3.23%) | 2,155,900 |
5 Aug 2016 | USD | 1,358 | 1,365 | 1,341.5 | 1,345.5 | 1,345.5 | -12 (-0.88%) | 1,992,900 |
4 Aug 2016 | USD | 1,308 | 1,361.5 | 1,306.5 | 1,357.5 | 1,357.5 | +37 (+2.80%) | 3,015,300 |
3 Aug 2016 | USD | 1,336 | 1,341.5 | 1,316 | 1,320.5 | 1,320.5 | -55.5 (-4.03%) | 3,135,000 |
2 Aug 2016 | USD | 1,348 | 1,394 | 1,347.5 | 1,376 | 1,376 | -62 (-4.31%) | 4,884,500 |
1 Aug 2016 | USD | 1,410 | 1,440 | 1,400.5 | 1,438 | 1,438 | +3.5 (+0.24%) | 3,143,200 |
29 Jul 2016 | USD | 1,406.5 | 1,447.5 | 1,388 | 1,434.5 | 1,434.5 | +11 (+0.77%) | 3,534,400 |
28 Jul 2016 | USD | 1,410 | 1,427.5 | 1,400.5 | 1,423.5 | 1,423.5 | -0.5 (-0.04%) | 2,307,600 |
27 Jul 2016 | USD | 1,399 | 1,438 | 1,396 | 1,424 | 1,424 | +39.5 (+2.85%) | 3,484,000 |
26 Jul 2016 | USD | 1,410 | 1,410.5 | 1,379 | 1,384.5 | 1,384.5 | -36.5 (-2.57%) | 2,592,000 |
25 Jul 2016 | USD | 1,425.5 | 1,443.5 | 1,416.5 | 1,421 | 1,421 | +4 (+0.28%) | 2,258,300 |
22 Jul 2016 | USD | 1,415 | 1,432.5 | 1,407.5 | 1,417 | 1,417 | -27.5 (-1.90%) | 2,261,700 |
21 Jul 2016 | USD | 1,440.5 | 1,454.5 | 1,435 | 1,444.5 | 1,444.5 | +22 (+1.55%) | 2,044,100 |
20 Jul 2016 | USD | 1,410 | 1,425 | 1,397 | 1,422.5 | 1,422.5 | +1 (+0.07%) | 1,919,000 |
19 Jul 2016 | USD | 1,426 | 1,426 | 1,405.5 | 1,421.5 | 1,421.5 | -4.5 (-0.32%) | 3,185,700 |
18 Jul 2016 | USD | 1,426 | 1,426 | 1,426 | 1,426 | 1,426 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 1,416 | 1,443.5 | 1,395 | 1,426 | 1,426 | +17.5 (+1.24%) | 3,475,500 |
14 Jul 2016 | USD | 1,406 | 1,414 | 1,388.5 | 1,408.5 | 1,408.5 | +18 (+1.29%) | 2,943,900 |