Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2015 | USD | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 3,640 | 3,674.5 | 3,599 | 3,600 | 3,600 | -78 (-2.12%) | 6,325,600 |
17 Sep 2015 | USD | 3,730 | 3,754 | 3,677 | 3,678 | 3,678 | -15 (-0.41%) | 3,993,600 |
16 Sep 2015 | USD | 3,677 | 3,711.5 | 3,645.5 | 3,693 | 3,693 | +71 (+1.96%) | 2,452,500 |
15 Sep 2015 | USD | 3,658.5 | 3,685 | 3,622 | 3,622 | 3,622 | -8 (-0.22%) | 2,643,900 |
14 Sep 2015 | USD | 3,663 | 3,690 | 3,630 | 3,630 | 3,630 | -3.5 (-0.10%) | 2,364,200 |
11 Sep 2015 | USD | 3,642 | 3,712 | 3,625 | 3,633.5 | 3,633.5 | -56.5 (-1.53%) | 6,913,600 |
10 Sep 2015 | USD | 3,701 | 3,747 | 3,675 | 3,690 | 3,690 | -106 (-2.79%) | 4,556,400 |
9 Sep 2015 | USD | 3,700 | 3,796 | 3,690.5 | 3,796 | 3,796 | +185.5 (+5.14%) | 4,449,400 |
8 Sep 2015 | USD | 3,683 | 3,695 | 3,610 | 3,610.5 | 3,610.5 | -74.5 (-2.02%) | 2,758,900 |
7 Sep 2015 | USD | 3,630 | 3,708 | 3,613.5 | 3,685 | 3,685 | +38 (+1.04%) | 2,961,000 |
4 Sep 2015 | USD | 3,748.5 | 3,749 | 3,603.5 | 3,647 | 3,647 | -46.5 (-1.26%) | 5,095,400 |
3 Sep 2015 | USD | 3,716.5 | 3,752 | 3,691 | 3,693.5 | 3,693.5 | +35.5 (+0.97%) | 3,783,600 |
2 Sep 2015 | USD | 3,591.5 | 3,718.5 | 3,582 | 3,658 | 3,658 | +30.5 (+0.84%) | 5,215,100 |
1 Sep 2015 | USD | 3,697 | 3,704.5 | 3,627.5 | 3,627.5 | 3,627.5 | -79.5 (-2.14%) | 4,204,200 |
31 Aug 2015 | USD | 3,774 | 3,775.5 | 3,691 | 3,707 | 3,707 | -66.5 (-1.76%) | 4,705,300 |
28 Aug 2015 | USD | 3,728 | 3,795 | 3,705.5 | 3,773.5 | 3,773.5 | +147.5 (+4.07%) | 4,427,500 |
27 Aug 2015 | USD | 3,662 | 3,688.5 | 3,620 | 3,626 | 3,626 | +31 (+0.86%) | 5,513,700 |
26 Aug 2015 | USD | 3,590 | 3,620.5 | 3,523.5 | 3,595 | 3,595 | +44 (+1.24%) | 7,486,300 |
25 Aug 2015 | USD | 3,548.5 | 3,732 | 3,522.5 | 3,551 | 3,551 | -126 (-3.43%) | 10,378,200 |
24 Aug 2015 | USD | 3,750 | 3,765 | 3,672.5 | 3,677 | 3,677 | -145 (-3.79%) | 6,578,800 |
21 Aug 2015 | USD | 3,812 | 3,850 | 3,801 | 3,822 | 3,822 | -57.5 (-1.48%) | 5,184,800 |
20 Aug 2015 | USD | 3,990 | 3,990.5 | 3,875 | 3,879.5 | 3,879.5 | -124 (-3.10%) | 4,739,900 |
19 Aug 2015 | USD | 4,028.5 | 4,036.5 | 3,990.5 | 4,003.5 | 4,003.5 | -52 (-1.28%) | 3,345,500 |
18 Aug 2015 | USD | 4,045 | 4,076 | 4,038.5 | 4,055.5 | 4,055.5 | +40.5 (+1.01%) | 2,677,900 |
17 Aug 2015 | USD | 4,029 | 4,039 | 4,002.5 | 4,015 | 4,015 | -1.5 (-0.04%) | 1,452,500 |
14 Aug 2015 | USD | 4,033 | 4,043 | 4,002 | 4,016.5 | 4,016.5 | -20 (-0.50%) | 2,098,800 |
13 Aug 2015 | USD | 4,010 | 4,045 | 4,000 | 4,036.5 | 4,036.5 | +26 (+0.65%) | 2,956,300 |
12 Aug 2015 | USD | 4,002 | 4,022 | 3,952.5 | 4,010.5 | 4,010.5 | -12 (-0.30%) | 3,429,300 |
11 Aug 2015 | USD | 4,035 | 4,060 | 4,002 | 4,022.5 | 4,022.5 | +4 (+0.10%) | 2,850,600 |