Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 1,644.5 | 1,679.5 | 1,643 | 1,669 | 1,669 | +61 (+3.79%) | 4,204,000 |
15 Dec 2015 | USD | 1,640 | 1,641 | 1,598.5 | 1,608 | 1,608 | -25.5 (-1.56%) | 4,365,700 |
14 Dec 2015 | USD | 1,624 | 1,635 | 1,589 | 1,633.5 | 1,633.5 | -39 (-2.33%) | 4,318,200 |
11 Dec 2015 | USD | 1,651 | 1,693 | 1,651 | 1,672.5 | 1,672.5 | +12.5 (+0.75%) | 5,928,700 |
10 Dec 2015 | USD | 1,668 | 1,682.5 | 1,657 | 1,660 | 1,660 | -29 (-1.72%) | 3,279,500 |
9 Dec 2015 | USD | 1,688.5 | 1,712 | 1,674 | 1,689 | 1,689 | -26 (-1.52%) | 2,771,900 |
8 Dec 2015 | USD | 1,742.5 | 1,745 | 1,702.5 | 1,715 | 1,715 | -19 (-1.10%) | 1,746,000 |
7 Dec 2015 | USD | 1,738 | 1,758 | 1,730.5 | 1,734 | 1,734 | +21 (+1.23%) | 2,676,200 |
4 Dec 2015 | USD | 1,721 | 1,724.5 | 1,706.5 | 1,713 | 1,713 | -45 (-2.56%) | 2,519,300 |
3 Dec 2015 | USD | 1,755 | 1,764 | 1,746.5 | 1,758 | 1,758 | +4.5 (+0.26%) | 1,796,200 |
2 Dec 2015 | USD | 1,765.5 | 1,772.5 | 1,747.5 | 1,753.5 | 1,753.5 | -26.5 (-1.49%) | 2,746,500 |
1 Dec 2015 | USD | 1,742 | 1,780 | 1,737 | 1,780 | 1,780 | +28 (+1.60%) | 2,408,900 |
30 Nov 2015 | USD | 1,752.5 | 1,758 | 1,732 | 1,752 | 1,752 | -6.5 (-0.37%) | 3,980,900 |
27 Nov 2015 | USD | 1,774.5 | 1,777 | 1,756 | 1,758.5 | 1,758.5 | -17 (-0.96%) | 1,871,400 |
26 Nov 2015 | USD | 1,765 | 1,794 | 1,746.5 | 1,775.5 | 1,775.5 | +21.5 (+1.23%) | 2,401,400 |
25 Nov 2015 | USD | 1,755.5 | 1,763.5 | 1,742 | 1,754 | 1,754 | -7.5 (-0.43%) | 2,705,700 |
24 Nov 2015 | USD | 1,746.5 | 1,764.5 | 1,745 | 1,761.5 | 1,761.5 | -1.5 (-0.09%) | 2,413,800 |
23 Nov 2015 | USD | 1,763 | 1,763 | 1,763 | 1,763 | 1,763 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 1,756 | 1,763 | 1,739.5 | 1,763 | 1,763 | -3.5 (-0.20%) | 2,518,000 |
19 Nov 2015 | USD | 1,747 | 1,777 | 1,747 | 1,766.5 | 1,766.5 | +36 (+2.08%) | 4,311,400 |
18 Nov 2015 | USD | 1,709.5 | 1,738.5 | 1,706.5 | 1,730.5 | 1,730.5 | +38 (+2.25%) | 4,332,400 |
17 Nov 2015 | USD | 1,700 | 1,706.5 | 1,683.5 | 1,692.5 | 1,692.5 | +17 (+1.01%) | 3,069,500 |
16 Nov 2015 | USD | 1,656 | 1,681.5 | 1,647 | 1,675.5 | 1,675.5 | -15.5 (-0.92%) | 2,153,100 |
13 Nov 2015 | USD | 1,690 | 1,696.5 | 1,673 | 1,691 | 1,691 | -17.5 (-1.02%) | 2,384,700 |
12 Nov 2015 | USD | 1,701.5 | 1,712 | 1,686 | 1,708.5 | 1,708.5 | +14.5 (+0.86%) | 3,371,400 |
11 Nov 2015 | USD | 1,685 | 1,699.5 | 1,675.5 | 1,694 | 1,694 | +2.5 (+0.15%) | 2,096,900 |
10 Nov 2015 | USD | 1,675 | 1,696.5 | 1,663 | 1,691.5 | 1,691.5 | -4 (-0.24%) | 2,035,500 |
9 Nov 2015 | USD | 1,661 | 1,699.5 | 1,656.5 | 1,695.5 | 1,695.5 | +47.5 (+2.88%) | 3,074,100 |
6 Nov 2015 | USD | 1,657 | 1,673.5 | 1,640.5 | 1,648 | 1,648 | -4.5 (-0.27%) | 2,174,200 |
5 Nov 2015 | USD | 1,643.5 | 1,657 | 1,628.5 | 1,652.5 | 1,652.5 | +11 (+0.67%) | 2,890,200 |