Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | USD | 2,914 | 2,917.5 | 2,890.5 | 2,894 | 2,894 | -23 (-0.79%) | 2,382,600 |
19 Aug 2016 | USD | 2,924.5 | 2,925 | 2,901.5 | 2,917 | 2,917 | +26 (+0.90%) | 2,453,800 |
18 Aug 2016 | USD | 2,911.5 | 2,920.5 | 2,885.5 | 2,891 | 2,891 | -27 (-0.93%) | 2,939,700 |
17 Aug 2016 | USD | 2,885 | 2,924.5 | 2,860.5 | 2,918 | 2,918 | +36.5 (+1.27%) | 3,564,900 |
16 Aug 2016 | USD | 2,910 | 2,931.5 | 2,881.5 | 2,881.5 | 2,881.5 | -35 (-1.20%) | 2,638,300 |
15 Aug 2016 | USD | 2,906 | 2,922.5 | 2,900.5 | 2,916.5 | 2,916.5 | -3.5 (-0.12%) | 1,722,600 |
12 Aug 2016 | USD | 2,949 | 2,950 | 2,911.5 | 2,920 | 2,920 | -14 (-0.48%) | 3,284,000 |
11 Aug 2016 | USD | 2,934 | 2,934 | 2,934 | 2,934 | 2,934 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 2,918.5 | 2,941 | 2,907.5 | 2,934 | 2,934 | +10.5 (+0.36%) | 2,807,400 |
9 Aug 2016 | USD | 2,929.5 | 2,946.5 | 2,910 | 2,923.5 | 2,923.5 | 0.0 (0.0%) | 2,626,100 |
8 Aug 2016 | USD | 2,911.5 | 2,924 | 2,892 | 2,923.5 | 2,923.5 | +58 (+2.02%) | 2,835,200 |
5 Aug 2016 | USD | 2,877 | 2,888 | 2,856.5 | 2,865.5 | 2,865.5 | -3 (-0.10%) | 2,370,600 |
4 Aug 2016 | USD | 2,821 | 2,869.5 | 2,808 | 2,868.5 | 2,868.5 | +49 (+1.74%) | 2,741,800 |
3 Aug 2016 | USD | 2,820 | 2,834.5 | 2,808 | 2,819.5 | 2,819.5 | -42.5 (-1.48%) | 3,587,600 |
2 Aug 2016 | USD | 2,876.5 | 2,891.5 | 2,862 | 2,862 | 2,862 | -50 (-1.72%) | 2,467,700 |
1 Aug 2016 | USD | 2,885 | 2,933.5 | 2,865.5 | 2,912 | 2,912 | -23 (-0.78%) | 3,290,900 |
29 Jul 2016 | USD | 2,897 | 2,948.5 | 2,873 | 2,935 | 2,935 | +37.5 (+1.29%) | 4,509,200 |
28 Jul 2016 | USD | 2,913.5 | 2,927.5 | 2,885 | 2,897.5 | 2,897.5 | -31.5 (-1.08%) | 3,556,700 |
27 Jul 2016 | USD | 2,873.5 | 2,945.5 | 2,865 | 2,929 | 2,929 | +15.5 (+0.53%) | 4,320,800 |
26 Jul 2016 | USD | 3,020 | 3,022 | 2,905 | 2,913.5 | 2,913.5 | -83.5 (-2.79%) | 4,661,100 |
25 Jul 2016 | USD | 2,983.5 | 3,007 | 2,974.5 | 2,997 | 2,997 | +26 (+0.88%) | 2,759,800 |
22 Jul 2016 | USD | 2,956.5 | 2,986.5 | 2,942 | 2,971 | 2,971 | -14.5 (-0.49%) | 2,792,100 |
21 Jul 2016 | USD | 2,983 | 3,004 | 2,962 | 2,985.5 | 2,985.5 | +36 (+1.22%) | 3,243,400 |
20 Jul 2016 | USD | 2,988.5 | 2,989.5 | 2,925 | 2,949.5 | 2,949.5 | -46.5 (-1.55%) | 3,696,100 |
19 Jul 2016 | USD | 2,985 | 2,996 | 2,956 | 2,996 | 2,996 | +36.5 (+1.23%) | 4,026,200 |
18 Jul 2016 | USD | 2,959.5 | 2,959.5 | 2,959.5 | 2,959.5 | 2,959.5 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 2,983.5 | 2,989 | 2,931 | 2,959.5 | 2,959.5 | -57.5 (-1.91%) | 5,648,500 |
14 Jul 2016 | USD | 2,955 | 3,025 | 2,954 | 3,017 | 3,017 | +53.5 (+1.81%) | 3,940,400 |
13 Jul 2016 | USD | 3,000 | 3,000 | 2,958 | 2,963.5 | 2,963.5 | +15 (+0.51%) | 4,780,500 |
12 Jul 2016 | USD | 2,923 | 2,971 | 2,920 | 2,948.5 | 2,948.5 | +66.5 (+2.31%) | 4,635,200 |