Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2016 | USD | 1,346 | 1,358.5 | 1,319.5 | 1,321.5 | 1,321.5 | -12.5 (-0.94%) | 3,098,400 |
19 Apr 2016 | USD | 1,317 | 1,337.5 | 1,317 | 1,334 | 1,334 | +48 (+3.73%) | 3,351,400 |
18 Apr 2016 | USD | 1,279 | 1,298 | 1,276 | 1,286 | 1,286 | -53.5 (-3.99%) | 3,132,000 |
15 Apr 2016 | USD | 1,327 | 1,352 | 1,323 | 1,339.5 | 1,339.5 | -10.5 (-0.78%) | 2,388,100 |
14 Apr 2016 | USD | 1,317 | 1,350.5 | 1,313.5 | 1,350 | 1,350 | +63 (+4.90%) | 4,264,900 |
13 Apr 2016 | USD | 1,275 | 1,295 | 1,271 | 1,287 | 1,287 | +39.5 (+3.17%) | 3,627,400 |
12 Apr 2016 | USD | 1,217.5 | 1,254.5 | 1,209.5 | 1,247.5 | 1,247.5 | +31.5 (+2.59%) | 3,854,400 |
11 Apr 2016 | USD | 1,224 | 1,231.5 | 1,201 | 1,216 | 1,216 | -21 (-1.70%) | 4,495,500 |
8 Apr 2016 | USD | 1,216 | 1,253 | 1,204 | 1,237 | 1,237 | -8 (-0.64%) | 6,215,700 |
7 Apr 2016 | USD | 1,253 | 1,271 | 1,237.5 | 1,245 | 1,245 | +1.5 (+0.12%) | 3,930,200 |
6 Apr 2016 | USD | 1,248 | 1,263 | 1,231.5 | 1,243.5 | 1,243.5 | -4.5 (-0.36%) | 3,321,700 |
5 Apr 2016 | USD | 1,286 | 1,294 | 1,244 | 1,248 | 1,248 | -38 (-2.95%) | 3,740,900 |
4 Apr 2016 | USD | 1,299.5 | 1,316 | 1,276.5 | 1,286 | 1,286 | -23 (-1.76%) | 2,387,100 |
1 Apr 2016 | USD | 1,376.5 | 1,380.5 | 1,303.5 | 1,309 | 1,309 | -60 (-4.38%) | 3,768,400 |
31 Mar 2016 | USD | 1,386 | 1,404.5 | 1,368.5 | 1,369 | 1,369 | -4.5 (-0.33%) | 2,833,600 |
30 Mar 2016 | USD | 1,394 | 1,397.5 | 1,373.5 | 1,373.5 | 1,373.5 | -22.5 (-1.61%) | 1,641,400 |
29 Mar 2016 | USD | 1,380 | 1,409 | 1,380 | 1,396 | 1,396 | -16 (-1.13%) | 2,230,000 |
28 Mar 2016 | USD | 1,405.5 | 1,413.5 | 1,391 | 1,412 | 1,412 | +19.5 (+1.40%) | 1,836,000 |
25 Mar 2016 | USD | 1,377 | 1,396.5 | 1,370.5 | 1,392.5 | 1,392.5 | +18.5 (+1.35%) | 1,926,800 |
24 Mar 2016 | USD | 1,378 | 1,393 | 1,364 | 1,374 | 1,374 | -3.5 (-0.25%) | 3,231,800 |
23 Mar 2016 | USD | 1,373.5 | 1,389.5 | 1,372.5 | 1,377.5 | 1,377.5 | +7 (+0.51%) | 2,415,200 |
22 Mar 2016 | USD | 1,371 | 1,393 | 1,348.5 | 1,370.5 | 1,370.5 | +29.5 (+2.20%) | 3,681,800 |
21 Mar 2016 | USD | 1,341 | 1,341 | 1,341 | 1,341 | 1,341 | 0.0 (0.0%) | 0 |
18 Mar 2016 | USD | 1,366.5 | 1,380 | 1,331 | 1,341 | 1,341 | -30.5 (-2.22%) | 3,807,200 |
17 Mar 2016 | USD | 1,391.5 | 1,414 | 1,356.5 | 1,371.5 | 1,371.5 | -19.5 (-1.40%) | 3,546,300 |
16 Mar 2016 | USD | 1,398 | 1,415.5 | 1,389.5 | 1,391 | 1,391 | -15.5 (-1.10%) | 2,377,700 |
15 Mar 2016 | USD | 1,421.5 | 1,427.5 | 1,401 | 1,406.5 | 1,406.5 | -7 (-0.50%) | 2,529,000 |
14 Mar 2016 | USD | 1,410 | 1,431.5 | 1,402.5 | 1,413.5 | 1,413.5 | +24 (+1.73%) | 2,130,100 |
11 Mar 2016 | USD | 1,366 | 1,393 | 1,349 | 1,389.5 | 1,389.5 | 0.0 (0.0%) | 4,810,400 |
10 Mar 2016 | USD | 1,376 | 1,394 | 1,363.5 | 1,389.5 | 1,389.5 | +39 (+2.89%) | 3,453,100 |