Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2015 | USD | 4,052.5 | 4,052.5 | 3,986 | 4,018.5 | 4,018.5 | -34.5 (-0.85%) | 3,694,200 |
7 Aug 2015 | USD | 4,040 | 4,073.5 | 4,011.5 | 4,053 | 4,053 | -1.5 (-0.04%) | 2,883,300 |
6 Aug 2015 | USD | 4,080 | 4,096 | 4,054.5 | 4,054.5 | 4,054.5 | +4.5 (+0.11%) | 3,080,500 |
5 Aug 2015 | USD | 4,027.5 | 4,061 | 3,985 | 4,050 | 4,050 | +20 (+0.50%) | 3,502,300 |
4 Aug 2015 | USD | 4,008.5 | 4,084.5 | 4,000 | 4,030 | 4,030 | +23.5 (+0.59%) | 4,720,400 |
3 Aug 2015 | USD | 3,975 | 4,019 | 3,936 | 4,006.5 | 4,006.5 | +34.5 (+0.87%) | 3,953,200 |
31 Jul 2015 | USD | 3,939.5 | 3,972.5 | 3,923.5 | 3,972 | 3,972 | +45 (+1.15%) | 5,119,300 |
30 Jul 2015 | USD | 3,932 | 3,981.5 | 3,910 | 3,927 | 3,927 | -38.5 (-0.97%) | 12,783,000 |
29 Jul 2015 | USD | 3,919 | 3,982 | 3,917.5 | 3,965.5 | 3,965.5 | +46.5 (+1.19%) | 4,725,900 |
28 Jul 2015 | USD | 3,925 | 3,990.5 | 3,904 | 3,919 | 3,919 | +9.5 (+0.24%) | 5,650,000 |
27 Jul 2015 | USD | 3,930 | 3,931.5 | 3,887.5 | 3,909.5 | 3,909.5 | -29.5 (-0.75%) | 3,040,000 |
24 Jul 2015 | USD | 3,942.5 | 3,978.5 | 3,933.5 | 3,939 | 3,939 | -17 (-0.43%) | 1,952,800 |
23 Jul 2015 | USD | 3,989.5 | 4,013.5 | 3,948 | 3,956 | 3,956 | -33 (-0.83%) | 3,132,000 |
22 Jul 2015 | USD | 4,020 | 4,020.5 | 3,981 | 3,989 | 3,989 | -59.5 (-1.47%) | 3,163,200 |
21 Jul 2015 | USD | 4,050 | 4,055 | 4,026 | 4,048.5 | 4,048.5 | +16 (+0.40%) | 2,137,100 |
20 Jul 2015 | USD | 4,032.5 | 4,032.5 | 4,032.5 | 4,032.5 | 4,032.5 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 4,009.5 | 4,034 | 3,989.5 | 4,032.5 | 4,032.5 | +56.5 (+1.42%) | 3,094,700 |
16 Jul 2015 | USD | 4,030.5 | 4,032 | 3,955 | 3,976 | 3,976 | -24 (-0.60%) | 3,702,600 |
15 Jul 2015 | USD | 3,948.5 | 4,004.5 | 3,945 | 4,000 | 4,000 | +71.5 (+1.82%) | 4,415,900 |
14 Jul 2015 | USD | 3,969.5 | 3,969.5 | 3,915 | 3,928.5 | 3,928.5 | 0.0 (0.0%) | 4,160,800 |
13 Jul 2015 | USD | 3,940.5 | 3,949.5 | 3,865 | 3,928.5 | 3,928.5 | +64.5 (+1.67%) | 4,377,800 |
10 Jul 2015 | USD | 3,881 | 3,919 | 3,848 | 3,864 | 3,864 | -9 (-0.23%) | 4,421,200 |
9 Jul 2015 | USD | 3,812 | 3,877 | 3,776.5 | 3,873 | 3,873 | -9 (-0.23%) | 6,929,300 |
8 Jul 2015 | USD | 3,950 | 3,963.5 | 3,882 | 3,882 | 3,882 | -70.5 (-1.78%) | 6,128,100 |
7 Jul 2015 | USD | 4,002 | 4,004.5 | 3,952.5 | 3,952.5 | 3,952.5 | +4.5 (+0.11%) | 3,350,800 |
6 Jul 2015 | USD | 3,933 | 3,997.5 | 3,930 | 3,948 | 3,948 | -38 (-0.95%) | 4,076,700 |
3 Jul 2015 | USD | 3,950 | 3,994 | 3,947.5 | 3,986 | 3,986 | +39 (+0.99%) | 3,321,500 |
2 Jul 2015 | USD | 3,977.5 | 3,984.5 | 3,941 | 3,947 | 3,947 | +2 (+0.05%) | 4,514,100 |
1 Jul 2015 | USD | 3,998.5 | 4,004.5 | 3,941.5 | 3,945 | 3,945 | -37.5 (-0.94%) | 3,788,300 |
30 Jun 2015 | USD | 3,965 | 4,033.5 | 3,954 | 3,982.5 | 3,982.5 | +17.5 (+0.44%) | 4,940,900 |