Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2015 | USD | 1,484 | 1,487 | 1,465.5 | 1,476 | 1,476 | -20.5 (-1.37%) | 5,646,700 |
13 Jan 2015 | USD | 1,474 | 1,498 | 1,451.5 | 1,496.5 | 1,496.5 | +4 (+0.27%) | 5,018,500 |
12 Jan 2015 | USD | 1,492.5 | 1,492.5 | 1,492.5 | 1,492.5 | 1,492.5 | 0.0 (0.0%) | 0 |
9 Jan 2015 | USD | 1,512.5 | 1,517 | 1,476.5 | 1,492.5 | 1,492.5 | -10 (-0.67%) | 5,027,400 |
8 Jan 2015 | USD | 1,530 | 1,534.5 | 1,480 | 1,502.5 | 1,502.5 | +50.5 (+3.48%) | 6,272,700 |
7 Jan 2015 | USD | 1,442 | 1,471.5 | 1,442 | 1,452 | 1,452 | -1.5 (-0.10%) | 2,337,600 |
6 Jan 2015 | USD | 1,470 | 1,473.5 | 1,453 | 1,453.5 | 1,453.5 | -50.5 (-3.36%) | 3,357,300 |
5 Jan 2015 | USD | 1,506 | 1,515.5 | 1,472.5 | 1,504 | 1,504 | -9 (-0.59%) | 4,104,100 |
2 Jan 2015 | USD | 1,513 | 1,513 | 1,513 | 1,513 | 1,513 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 1,513 | 1,513 | 1,513 | 1,513 | 1,513 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 1,513 | 1,513 | 1,513 | 1,513 | 1,513 | 0.0 (0.0%) | 0 |
30 Dec 2014 | USD | 1,528 | 1,529.5 | 1,512.5 | 1,513 | 1,513 | -15 (-0.98%) | 2,278,200 |
29 Dec 2014 | USD | 1,554 | 1,554 | 1,506 | 1,528 | 1,528 | -5.5 (-0.36%) | 2,524,700 |
26 Dec 2014 | USD | 1,543 | 1,545 | 1,529 | 1,533.5 | 1,533.5 | -9.5 (-0.62%) | 1,700,400 |
25 Dec 2014 | USD | 1,551.5 | 1,557.5 | 1,537 | 1,543 | 1,543 | -7.5 (-0.48%) | 1,312,300 |
24 Dec 2014 | USD | 1,554 | 1,556 | 1,545 | 1,550.5 | 1,550.5 | +18.5 (+1.21%) | 1,747,900 |
23 Dec 2014 | USD | 1,532 | 1,532 | 1,532 | 1,532 | 1,532 | 0.0 (0.0%) | 0 |
22 Dec 2014 | USD | 1,525 | 1,538 | 1,524 | 1,532 | 1,532 | +9.5 (+0.62%) | 2,974,500 |
19 Dec 2014 | USD | 1,511 | 1,523 | 1,497.5 | 1,522.5 | 1,522.5 | +43 (+2.91%) | 3,111,200 |
18 Dec 2014 | USD | 1,490 | 1,497.5 | 1,474 | 1,479.5 | 1,479.5 | +33.5 (+2.32%) | 3,034,900 |
17 Dec 2014 | USD | 1,442.5 | 1,460 | 1,435.5 | 1,446 | 1,446 | -8.5 (-0.58%) | 3,074,500 |
16 Dec 2014 | USD | 1,452 | 1,464 | 1,441.5 | 1,454.5 | 1,454.5 | -25.5 (-1.72%) | 3,422,100 |
15 Dec 2014 | USD | 1,492 | 1,498 | 1,466 | 1,480 | 1,480 | -44 (-2.89%) | 3,458,200 |
12 Dec 2014 | USD | 1,509.5 | 1,544 | 1,508.5 | 1,524 | 1,524 | -5 (-0.33%) | 5,628,100 |
11 Dec 2014 | USD | 1,520 | 1,533.5 | 1,508 | 1,529 | 1,529 | -26 (-1.67%) | 2,735,900 |
10 Dec 2014 | USD | 1,590 | 1,609.5 | 1,542 | 1,555 | 1,555 | -59 (-3.66%) | 3,856,400 |
9 Dec 2014 | USD | 1,596.5 | 1,625.5 | 1,590 | 1,614 | 1,614 | +5.5 (+0.34%) | 5,039,000 |
8 Dec 2014 | USD | 1,597.5 | 1,609 | 1,583.5 | 1,608.5 | 1,608.5 | +27.5 (+1.74%) | 4,232,900 |
5 Dec 2014 | USD | 1,570 | 1,582 | 1,565.5 | 1,581 | 1,581 | +2 (+0.13%) | 3,251,800 |
4 Dec 2014 | USD | 1,593 | 1,597 | 1,563.5 | 1,579 | 1,579 | -6.5 (-0.41%) | 4,771,000 |