Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | USD | 1,401 | 1,405 | 1,383 | 1,400 | 1,400 | -9 (-0.64%) | 2,628,800 |
28 Dec 2016 | USD | 1,410 | 1,418 | 1,407 | 1,409 | 1,409 | -7 (-0.49%) | 1,596,700 |
27 Dec 2016 | USD | 1,411 | 1,429 | 1,409 | 1,416 | 1,416 | -5 (-0.35%) | 2,153,100 |
26 Dec 2016 | USD | 1,436 | 1,436 | 1,420 | 1,421 | 1,421 | -17 (-1.18%) | 1,916,800 |
23 Dec 2016 | USD | 1,438 | 1,438 | 1,438 | 1,438 | 1,438 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 1,439 | 1,441 | 1,421 | 1,438 | 1,438 | -6 (-0.42%) | 2,307,500 |
21 Dec 2016 | USD | 1,440 | 1,457 | 1,438 | 1,444 | 1,444 | +4 (+0.28%) | 2,389,200 |
20 Dec 2016 | USD | 1,465 | 1,466 | 1,426 | 1,440 | 1,440 | -33 (-2.24%) | 3,227,600 |
19 Dec 2016 | USD | 1,470 | 1,475 | 1,462 | 1,473 | 1,473 | -7 (-0.47%) | 2,001,900 |
16 Dec 2016 | USD | 1,478 | 1,480 | 1,471 | 1,480 | 1,480 | +7 (+0.48%) | 3,697,100 |
15 Dec 2016 | USD | 1,474 | 1,479 | 1,462 | 1,473 | 1,473 | +2 (+0.14%) | 3,023,000 |
14 Dec 2016 | USD | 1,468 | 1,472 | 1,456 | 1,471 | 1,471 | -9 (-0.61%) | 2,230,200 |
13 Dec 2016 | USD | 1,451 | 1,483 | 1,449 | 1,480 | 1,480 | +10 (+0.68%) | 4,291,500 |
12 Dec 2016 | USD | 1,470 | 1,483 | 1,449 | 1,470 | 1,470 | +7 (+0.48%) | 5,431,700 |
9 Dec 2016 | USD | 1,448 | 1,465 | 1,443 | 1,463 | 1,463 | +21 (+1.46%) | 4,677,000 |
8 Dec 2016 | USD | 1,450 | 1,455 | 1,425 | 1,442 | 1,442 | -7 (-0.48%) | 4,303,000 |
7 Dec 2016 | USD | 1,408 | 1,449 | 1,406 | 1,449 | 1,449 | +51 (+3.65%) | 3,726,700 |
6 Dec 2016 | USD | 1,398 | 1,407 | 1,392 | 1,398 | 1,398 | +12 (+0.87%) | 2,447,600 |
5 Dec 2016 | USD | 1,394 | 1,397 | 1,375 | 1,386 | 1,386 | -23 (-1.63%) | 2,625,000 |
2 Dec 2016 | USD | 1,378 | 1,415 | 1,372 | 1,409 | 1,409 | +48 (+3.53%) | 5,473,500 |
1 Dec 2016 | USD | 1,359 | 1,378 | 1,357 | 1,361 | 1,361 | +12 (+0.89%) | 3,910,700 |
30 Nov 2016 | USD | 1,345 | 1,349 | 1,336 | 1,349 | 1,349 | +11 (+0.82%) | 5,811,900 |
29 Nov 2016 | USD | 1,326 | 1,339 | 1,322 | 1,338 | 1,338 | -2 (-0.15%) | 1,895,400 |
28 Nov 2016 | USD | 1,326 | 1,347 | 1,321 | 1,340 | 1,340 | +5 (+0.37%) | 2,796,800 |
25 Nov 2016 | USD | 1,345 | 1,352 | 1,320 | 1,335 | 1,335 | -10 (-0.74%) | 2,987,800 |
24 Nov 2016 | USD | 1,370 | 1,375 | 1,338 | 1,345 | 1,345 | -9 (-0.66%) | 3,074,900 |
23 Nov 2016 | USD | 1,354 | 1,354 | 1,354 | 1,354 | 1,354 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 1,355 | 1,372 | 1,350 | 1,354 | 1,354 | -6 (-0.44%) | 1,868,100 |
21 Nov 2016 | USD | 1,360 | 1,369 | 1,343 | 1,360 | 1,360 | +12 (+0.89%) | 2,447,500 |
18 Nov 2016 | USD | 1,361 | 1,380 | 1,343 | 1,348 | 1,348 | +4 (+0.30%) | 4,657,400 |