Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2016 | USD | 2,945 | 2,950 | 2,931 | 2,933 | 2,933 | +9.5 (+0.32%) | 2,451,700 |
30 Sep 2016 | USD | 2,938 | 2,940.5 | 2,891 | 2,923.5 | 2,923.5 | -42 (-1.42%) | 4,412,800 |
29 Sep 2016 | USD | 2,935 | 2,974 | 2,930 | 2,965.5 | 2,965.5 | +48 (+1.65%) | 2,985,600 |
28 Sep 2016 | USD | 2,928 | 2,937 | 2,903 | 2,917.5 | 2,917.5 | -28.5 (-0.97%) | 2,614,500 |
27 Sep 2016 | USD | 2,896 | 2,946 | 2,881 | 2,946 | 2,946 | +23 (+0.79%) | 3,506,300 |
26 Sep 2016 | USD | 2,924 | 2,938 | 2,913 | 2,923 | 2,923 | +2 (+0.07%) | 2,823,800 |
23 Sep 2016 | USD | 2,942.5 | 2,942.5 | 2,914.5 | 2,921 | 2,921 | -21.5 (-0.73%) | 3,423,900 |
22 Sep 2016 | USD | 2,942.5 | 2,942.5 | 2,942.5 | 2,942.5 | 2,942.5 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 2,902.5 | 2,949 | 2,877.5 | 2,942.5 | 2,942.5 | +40.5 (+1.40%) | 4,383,100 |
20 Sep 2016 | USD | 2,880 | 2,903 | 2,872 | 2,902 | 2,902 | +0.5 (+0.02%) | 3,652,100 |
19 Sep 2016 | USD | 2,901.5 | 2,901.5 | 2,901.5 | 2,901.5 | 2,901.5 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 2,890 | 2,908 | 2,877.5 | 2,901.5 | 2,901.5 | +14.5 (+0.50%) | 2,963,900 |
15 Sep 2016 | USD | 2,896 | 2,899.5 | 2,875.5 | 2,887 | 2,887 | -16 (-0.55%) | 2,944,600 |
14 Sep 2016 | USD | 2,901.5 | 2,913.5 | 2,894.5 | 2,903 | 2,903 | -17.5 (-0.60%) | 2,313,200 |
13 Sep 2016 | USD | 2,901 | 2,925.5 | 2,890.5 | 2,920.5 | 2,920.5 | +19 (+0.65%) | 3,657,100 |
12 Sep 2016 | USD | 2,959.5 | 2,962.5 | 2,888.5 | 2,901.5 | 2,901.5 | -103.5 (-3.44%) | 6,397,600 |
9 Sep 2016 | USD | 2,990 | 3,017 | 2,988 | 3,005 | 3,005 | -15 (-0.50%) | 4,128,100 |
8 Sep 2016 | USD | 3,031 | 3,031 | 3,007 | 3,020 | 3,020 | +3 (+0.10%) | 2,729,700 |
7 Sep 2016 | USD | 3,010 | 3,018 | 3,000 | 3,017 | 3,017 | -23 (-0.76%) | 2,943,800 |
6 Sep 2016 | USD | 3,031 | 3,053 | 3,028 | 3,040 | 3,040 | +12 (+0.40%) | 2,741,700 |
5 Sep 2016 | USD | 3,015 | 3,037 | 3,005 | 3,028 | 3,028 | +47 (+1.58%) | 3,622,500 |
2 Sep 2016 | USD | 2,975.5 | 2,985 | 2,968 | 2,981 | 2,981 | +5.5 (+0.18%) | 2,734,600 |
1 Sep 2016 | USD | 2,971.5 | 2,977 | 2,960 | 2,975.5 | 2,975.5 | +11.5 (+0.39%) | 2,725,400 |
31 Aug 2016 | USD | 2,940.5 | 2,968.5 | 2,938.5 | 2,964 | 2,964 | +57.5 (+1.98%) | 4,329,900 |
30 Aug 2016 | USD | 2,910 | 2,913.5 | 2,902 | 2,906.5 | 2,906.5 | -2 (-0.07%) | 1,715,200 |
29 Aug 2016 | USD | 2,901 | 2,912.5 | 2,894.5 | 2,908.5 | 2,908.5 | +49 (+1.71%) | 2,367,800 |
26 Aug 2016 | USD | 2,887 | 2,889.5 | 2,858 | 2,859.5 | 2,859.5 | -27.5 (-0.95%) | 2,877,600 |
25 Aug 2016 | USD | 2,895 | 2,900 | 2,883 | 2,887 | 2,887 | 0.0 (0.0%) | 2,494,300 |
24 Aug 2016 | USD | 2,861.5 | 2,908.5 | 2,861.5 | 2,887 | 2,887 | +26 (+0.91%) | 2,671,700 |
23 Aug 2016 | USD | 2,884 | 2,886 | 2,855.5 | 2,861 | 2,861 | -33 (-1.14%) | 2,799,200 |