Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2015 | USD | 1,590 | 1,601.5 | 1,583 | 1,592 | 1,592 | +14 (+0.89%) | 2,292,400 |
7 Apr 2015 | USD | 1,576 | 1,586.5 | 1,569.5 | 1,578 | 1,578 | +13 (+0.83%) | 1,787,900 |
6 Apr 2015 | USD | 1,553.5 | 1,570.5 | 1,546.5 | 1,565 | 1,565 | +2 (+0.13%) | 1,781,000 |
3 Apr 2015 | USD | 1,556.5 | 1,563 | 1,541 | 1,563 | 1,563 | +5.5 (+0.35%) | 2,500,300 |
2 Apr 2015 | USD | 1,535.5 | 1,568.5 | 1,531.5 | 1,557.5 | 1,557.5 | +23 (+1.50%) | 3,594,800 |
1 Apr 2015 | USD | 1,569.5 | 1,579 | 1,534 | 1,534.5 | 1,534.5 | -40.5 (-2.57%) | 5,172,300 |
31 Mar 2015 | USD | 1,607 | 1,623.5 | 1,575 | 1,575 | 1,575 | -12 (-0.76%) | 4,113,700 |
30 Mar 2015 | USD | 1,583.5 | 1,590.5 | 1,566.5 | 1,587 | 1,587 | -6.5 (-0.41%) | 2,503,500 |
27 Mar 2015 | USD | 1,602.5 | 1,614 | 1,582 | 1,593.5 | 1,593.5 | -14.5 (-0.90%) | 3,719,900 |
26 Mar 2015 | USD | 1,595 | 1,614 | 1,584.5 | 1,608 | 1,608 | +13.5 (+0.85%) | 4,343,000 |
25 Mar 2015 | USD | 1,605.5 | 1,612 | 1,584 | 1,594.5 | 1,594.5 | -13.5 (-0.84%) | 3,465,400 |
24 Mar 2015 | USD | 1,610 | 1,614.5 | 1,598.5 | 1,608 | 1,608 | -8 (-0.50%) | 2,766,800 |
23 Mar 2015 | USD | 1,610.5 | 1,624 | 1,609 | 1,616 | 1,616 | +5 (+0.31%) | 2,647,500 |
20 Mar 2015 | USD | 1,599 | 1,612.5 | 1,581 | 1,611 | 1,611 | -2.5 (-0.15%) | 3,169,700 |
19 Mar 2015 | USD | 1,634 | 1,641.5 | 1,610 | 1,613.5 | 1,613.5 | -20 (-1.22%) | 4,033,900 |
18 Mar 2015 | USD | 1,610 | 1,633.5 | 1,603.5 | 1,633.5 | 1,633.5 | +17.5 (+1.08%) | 3,710,000 |
17 Mar 2015 | USD | 1,601 | 1,618 | 1,592.5 | 1,616 | 1,616 | +21.5 (+1.35%) | 3,110,900 |
16 Mar 2015 | USD | 1,585.5 | 1,598.5 | 1,576.5 | 1,594.5 | 1,594.5 | +1.5 (+0.09%) | 3,070,300 |
13 Mar 2015 | USD | 1,584 | 1,611.5 | 1,571 | 1,593 | 1,593 | +10 (+0.63%) | 7,084,800 |
12 Mar 2015 | USD | 1,569 | 1,588 | 1,551 | 1,583 | 1,583 | +7.5 (+0.48%) | 5,211,500 |
11 Mar 2015 | USD | 1,566.5 | 1,583.5 | 1,561 | 1,575.5 | 1,575.5 | 0.0 (0.0%) | 2,085,100 |
10 Mar 2015 | USD | 1,567.5 | 1,584.5 | 1,565 | 1,575.5 | 1,575.5 | +5.5 (+0.35%) | 3,708,500 |
9 Mar 2015 | USD | 1,552.5 | 1,579.5 | 1,548.5 | 1,570 | 1,570 | +4.5 (+0.29%) | 4,059,200 |
6 Mar 2015 | USD | 1,569 | 1,583.5 | 1,557.5 | 1,565.5 | 1,565.5 | -4 (-0.25%) | 4,425,500 |
5 Mar 2015 | USD | 1,536.5 | 1,571.5 | 1,529 | 1,569.5 | 1,569.5 | +22.5 (+1.45%) | 4,733,500 |
4 Mar 2015 | USD | 1,551 | 1,553.5 | 1,540.5 | 1,547 | 1,547 | -8.5 (-0.55%) | 3,383,600 |
3 Mar 2015 | USD | 1,564 | 1,569.5 | 1,543.5 | 1,555.5 | 1,555.5 | +3 (+0.19%) | 2,960,000 |
2 Mar 2015 | USD | 1,551.5 | 1,560.5 | 1,536 | 1,552.5 | 1,552.5 | +1.5 (+0.10%) | 4,224,100 |
27 Feb 2015 | USD | 1,560 | 1,564 | 1,537.5 | 1,551 | 1,551 | -3.5 (-0.23%) | 3,849,300 |
26 Feb 2015 | USD | 1,539 | 1,556.5 | 1,533.5 | 1,554.5 | 1,554.5 | +1.5 (+0.10%) | 3,468,600 |