Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | USD | 3,446 | 3,446 | 3,425 | 3,430 | 3,430 | -4 (-0.12%) | 5,199,900 |
23 Dec 2016 | USD | 3,434 | 3,434 | 3,434 | 3,434 | 3,434 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 3,427 | 3,434 | 3,413 | 3,434 | 3,434 | +8 (+0.23%) | 5,165,300 |
21 Dec 2016 | USD | 3,440 | 3,445 | 3,417 | 3,426 | 3,426 | -6 (-0.17%) | 4,774,700 |
20 Dec 2016 | USD | 3,429 | 3,435 | 3,416 | 3,432 | 3,432 | +15 (+0.44%) | 4,096,200 |
19 Dec 2016 | USD | 3,428 | 3,430 | 3,412 | 3,417 | 3,417 | -11 (-0.32%) | 3,467,900 |
16 Dec 2016 | USD | 3,428 | 3,439 | 3,414 | 3,428 | 3,428 | +18 (+0.53%) | 4,425,400 |
15 Dec 2016 | USD | 3,406 | 3,430 | 3,396 | 3,410 | 3,410 | +14 (+0.41%) | 4,506,700 |
14 Dec 2016 | USD | 3,398 | 3,409 | 3,395 | 3,396 | 3,396 | -4 (-0.12%) | 3,519,000 |
13 Dec 2016 | USD | 3,393 | 3,405 | 3,383 | 3,400 | 3,400 | -17 (-0.50%) | 5,002,500 |
12 Dec 2016 | USD | 3,450 | 3,468 | 3,392 | 3,417 | 3,417 | -5 (-0.15%) | 6,452,700 |
9 Dec 2016 | USD | 3,410 | 3,434 | 3,403 | 3,422 | 3,422 | +26 (+0.77%) | 7,161,400 |
8 Dec 2016 | USD | 3,394 | 3,403 | 3,376 | 3,396 | 3,396 | +29 (+0.86%) | 5,737,500 |
7 Dec 2016 | USD | 3,319 | 3,373 | 3,311 | 3,367 | 3,367 | +68 (+2.06%) | 5,537,500 |
6 Dec 2016 | USD | 3,320 | 3,323 | 3,289 | 3,299 | 3,299 | +11 (+0.33%) | 4,451,300 |
5 Dec 2016 | USD | 3,280 | 3,295 | 3,267 | 3,288 | 3,288 | -13 (-0.39%) | 3,600,400 |
2 Dec 2016 | USD | 3,290 | 3,315 | 3,285 | 3,301 | 3,301 | +17 (+0.52%) | 4,806,000 |
1 Dec 2016 | USD | 3,320 | 3,328 | 3,278 | 3,284 | 3,284 | +23 (+0.71%) | 6,217,200 |
30 Nov 2016 | USD | 3,243 | 3,264 | 3,235 | 3,261 | 3,261 | +29 (+0.90%) | 7,277,100 |
29 Nov 2016 | USD | 3,217 | 3,237 | 3,211 | 3,232 | 3,232 | +13 (+0.40%) | 3,936,300 |
28 Nov 2016 | USD | 3,200 | 3,227 | 3,190 | 3,219 | 3,219 | +55 (+1.74%) | 5,941,600 |
25 Nov 2016 | USD | 3,149 | 3,178 | 3,135 | 3,164 | 3,164 | +30 (+0.96%) | 4,560,400 |
24 Nov 2016 | USD | 3,130 | 3,149 | 3,130 | 3,134 | 3,134 | +4 (+0.13%) | 3,967,200 |
23 Nov 2016 | USD | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 3,124 | 3,134 | 3,115 | 3,130 | 3,130 | +6 (+0.19%) | 3,223,900 |
21 Nov 2016 | USD | 3,143 | 3,143 | 3,112 | 3,124 | 3,124 | +21 (+0.68%) | 3,667,500 |
18 Nov 2016 | USD | 3,121 | 3,132 | 3,102 | 3,103 | 3,103 | -11 (-0.35%) | 4,861,100 |
17 Nov 2016 | USD | 3,090 | 3,114 | 3,082 | 3,114 | 3,114 | +32 (+1.04%) | 4,260,600 |
16 Nov 2016 | USD | 3,069 | 3,090 | 3,063 | 3,082 | 3,082 | +37 (+1.22%) | 4,645,300 |
15 Nov 2016 | USD | 3,028 | 3,048 | 3,025 | 3,045 | 3,045 | +16 (+0.53%) | 3,956,100 |