Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2015 | USD | 1,888.5 | 1,891.5 | 1,864.5 | 1,879.5 | 1,879.5 | -17.5 (-0.92%) | 3,877,800 |
30 Jun 2015 | USD | 1,944 | 1,944.5 | 1,888.5 | 1,897 | 1,897 | -47 (-2.42%) | 6,914,500 |
29 Jun 2015 | USD | 1,938 | 1,969.5 | 1,929.5 | 1,944 | 1,944 | -61 (-3.04%) | 2,455,200 |
26 Jun 2015 | USD | 2,001 | 2,015.5 | 1,985 | 2,005 | 2,005 | -7 (-0.35%) | 1,766,700 |
25 Jun 2015 | USD | 2,004.5 | 2,028 | 2,001 | 2,012 | 2,012 | +10 (+0.50%) | 3,026,700 |
24 Jun 2015 | USD | 2,015 | 2,037 | 2,000.5 | 2,002 | 2,002 | -13 (-0.65%) | 3,521,300 |
23 Jun 2015 | USD | 1,991 | 2,019.5 | 1,985 | 2,015 | 2,015 | +35.5 (+1.79%) | 3,258,700 |
22 Jun 2015 | USD | 1,975 | 1,997 | 1,971.5 | 1,979.5 | 1,979.5 | +21.5 (+1.10%) | 2,501,000 |
19 Jun 2015 | USD | 1,975 | 1,992.5 | 1,956 | 1,958 | 1,958 | -0.5 (-0.03%) | 2,888,900 |
18 Jun 2015 | USD | 1,987 | 1,987 | 1,955.5 | 1,958.5 | 1,958.5 | -28 (-1.41%) | 2,834,800 |
17 Jun 2015 | USD | 1,985 | 1,993.5 | 1,976 | 1,986.5 | 1,986.5 | +22 (+1.12%) | 3,593,000 |
16 Jun 2015 | USD | 1,981.5 | 1,984.5 | 1,963 | 1,964.5 | 1,964.5 | -32.5 (-1.63%) | 3,264,800 |
15 Jun 2015 | USD | 1,959 | 2,000 | 1,954.5 | 1,997 | 1,997 | +19 (+0.96%) | 3,585,300 |
12 Jun 2015 | USD | 1,976 | 1,981 | 1,952 | 1,978 | 1,978 | +19 (+0.97%) | 5,794,600 |
11 Jun 2015 | USD | 1,933.5 | 1,970 | 1,933.5 | 1,959 | 1,959 | +34.5 (+1.79%) | 3,807,100 |
10 Jun 2015 | USD | 1,920 | 1,943 | 1,916.5 | 1,924.5 | 1,924.5 | -10.5 (-0.54%) | 4,298,700 |
9 Jun 2015 | USD | 1,979 | 1,985 | 1,929 | 1,935 | 1,935 | -55 (-2.76%) | 0 |
8 Jun 2015 | USD | 1,993 | 1,996 | 1,964.5 | 1,990 | 1,990 | +15 (+0.76%) | 0 |
5 Jun 2015 | USD | 1,966.5 | 1,978 | 1,957.5 | 1,975 | 1,975 | -7.5 (-0.38%) | 2,000,500 |
4 Jun 2015 | USD | 1,985 | 1,987 | 1,965.5 | 1,982.5 | 1,982.5 | +12 (+0.61%) | 2,153,000 |
3 Jun 2015 | USD | 1,971 | 1,977 | 1,960.5 | 1,970.5 | 1,970.5 | -14.5 (-0.73%) | 2,916,200 |
2 Jun 2015 | USD | 1,994.5 | 1,995 | 1,977 | 1,985 | 1,985 | +2.5 (+0.13%) | 2,710,900 |
1 Jun 2015 | USD | 1,953.5 | 1,988 | 1,951.5 | 1,982.5 | 1,982.5 | -4.5 (-0.23%) | 2,609,700 |
29 May 2015 | USD | 1,985 | 2,007.5 | 1,972 | 1,987 | 1,987 | +17.5 (+0.89%) | 5,102,000 |
28 May 2015 | USD | 1,960 | 1,990 | 1,960 | 1,969.5 | 1,969.5 | -15.5 (-0.78%) | 5,009,500 |
27 May 2015 | USD | 1,904 | 1,985.5 | 1,903 | 1,985 | 1,985 | +97 (+5.14%) | 7,254,300 |
26 May 2015 | USD | 1,887 | 1,894 | 1,870.5 | 1,888 | 1,888 | -10 (-0.53%) | 3,490,600 |
25 May 2015 | USD | 1,902 | 1,909.5 | 1,893.5 | 1,898 | 1,898 | +5 (+0.26%) | 1,665,000 |
22 May 2015 | USD | 1,900 | 1,909.5 | 1,884 | 1,893 | 1,893 | -4 (-0.21%) | 2,346,300 |
21 May 2015 | USD | 1,860.5 | 1,900 | 1,856.5 | 1,897 | 1,897 | +27.5 (+1.47%) | 4,269,200 |