Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 3,646 | 3,673 | 3,625 | 3,666 | 3,666 | -43 (-1.16%) | 4,410,400 |
11 Dec 2015 | USD | 3,668 | 3,718 | 3,666 | 3,709 | 3,709 | +41 (+1.12%) | 6,190,900 |
10 Dec 2015 | USD | 3,653 | 3,679 | 3,644 | 3,668 | 3,668 | -14 (-0.38%) | 4,299,500 |
9 Dec 2015 | USD | 3,716 | 3,718 | 3,677 | 3,682 | 3,682 | -54 (-1.45%) | 6,914,900 |
8 Dec 2015 | USD | 3,772 | 3,780 | 3,735 | 3,736 | 3,736 | -29 (-0.77%) | 3,559,500 |
7 Dec 2015 | USD | 3,772 | 3,779 | 3,751 | 3,765 | 3,765 | +15 (+0.40%) | 2,543,000 |
4 Dec 2015 | USD | 3,744 | 3,752 | 3,722 | 3,750 | 3,750 | -22 (-0.58%) | 3,852,000 |
3 Dec 2015 | USD | 3,750 | 3,779 | 3,746 | 3,772 | 3,772 | +13 (+0.35%) | 2,729,500 |
2 Dec 2015 | USD | 3,760 | 3,770 | 3,746 | 3,759 | 3,759 | +8 (+0.21%) | 2,686,700 |
1 Dec 2015 | USD | 3,723 | 3,751 | 3,723 | 3,751 | 3,751 | +35 (+0.94%) | 3,402,500 |
30 Nov 2015 | USD | 3,740 | 3,750 | 3,707 | 3,716 | 3,716 | -20 (-0.54%) | 4,850,400 |
27 Nov 2015 | USD | 3,718 | 3,738 | 3,718 | 3,736 | 3,736 | +19 (+0.51%) | 2,563,200 |
26 Nov 2015 | USD | 3,712 | 3,736 | 3,712 | 3,717 | 3,717 | -2 (-0.05%) | 2,958,900 |
25 Nov 2015 | USD | 3,719 | 3,742 | 3,715 | 3,719 | 3,719 | -11 (-0.29%) | 3,301,900 |
24 Nov 2015 | USD | 3,740 | 3,742 | 3,706 | 3,730 | 3,730 | -32 (-0.85%) | 3,246,600 |
23 Nov 2015 | USD | 3,762 | 3,762 | 3,762 | 3,762 | 3,762 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 3,729 | 3,762 | 3,729 | 3,762 | 3,762 | +4 (+0.11%) | 2,240,300 |
19 Nov 2015 | USD | 3,748 | 3,772 | 3,737 | 3,758 | 3,758 | +47 (+1.27%) | 3,351,000 |
18 Nov 2015 | USD | 3,739 | 3,745 | 3,710 | 3,711 | 3,711 | -15 (-0.40%) | 3,252,600 |
17 Nov 2015 | USD | 3,743 | 3,747 | 3,723 | 3,726 | 3,726 | +31 (+0.84%) | 3,433,900 |
16 Nov 2015 | USD | 3,684 | 3,711 | 3,672 | 3,695 | 3,695 | -43 (-1.15%) | 2,820,100 |
13 Nov 2015 | USD | 3,706 | 3,742 | 3,705 | 3,738 | 3,738 | -8 (-0.21%) | 2,661,800 |
12 Nov 2015 | USD | 3,724 | 3,748 | 3,712 | 3,746 | 3,746 | +21 (+0.56%) | 2,259,600 |
11 Nov 2015 | USD | 3,731 | 3,743 | 3,692 | 3,725 | 3,725 | -48 (-1.27%) | 4,606,200 |
10 Nov 2015 | USD | 3,755 | 3,783 | 3,752 | 3,773 | 3,773 | -2 (-0.05%) | 2,345,300 |
9 Nov 2015 | USD | 3,739 | 3,780 | 3,736 | 3,775 | 3,775 | +48 (+1.29%) | 3,596,100 |
6 Nov 2015 | USD | 3,710 | 3,734 | 3,670 | 3,727 | 3,727 | +73 (+2.00%) | 3,851,300 |
5 Nov 2015 | USD | 3,630 | 3,670 | 3,611 | 3,654 | 3,654 | +49 (+1.36%) | 3,485,800 |
4 Nov 2015 | USD | 3,645 | 3,645 | 3,605 | 3,605 | 3,605 | +15 (+0.42%) | 3,914,900 |
3 Nov 2015 | USD | 3,590 | 3,590 | 3,590 | 3,590 | 3,590 | 0.0 (0.0%) | 0 |