Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | USD | 4,295 | 4,314 | 4,253.5 | 4,297.5 | 4,297.5 | +36 (+0.84%) | 2,909,700 |
15 May 2015 | USD | 4,249 | 4,289.5 | 4,221 | 4,261.5 | 4,261.5 | +26.5 (+0.63%) | 3,133,100 |
14 May 2015 | USD | 4,225 | 4,263 | 4,213 | 4,235 | 4,235 | -18 (-0.42%) | 3,200,700 |
13 May 2015 | USD | 4,240 | 4,281.5 | 4,224 | 4,253 | 4,253 | -11 (-0.26%) | 4,160,300 |
12 May 2015 | USD | 4,282 | 4,286 | 4,230.5 | 4,264 | 4,264 | +1.5 (+0.04%) | 2,736,200 |
11 May 2015 | USD | 4,292 | 4,297.5 | 4,258 | 4,262.5 | 4,262.5 | +31 (+0.73%) | 2,801,900 |
8 May 2015 | USD | 4,241.5 | 4,277 | 4,231.5 | 4,231.5 | 4,231.5 | -18.5 (-0.44%) | 3,907,000 |
7 May 2015 | USD | 4,273 | 4,297.5 | 4,250 | 4,250 | 4,250 | -39 (-0.91%) | 4,591,600 |
6 May 2015 | USD | 4,289 | 4,289 | 4,289 | 4,289 | 4,289 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 4,289 | 4,289 | 4,289 | 4,289 | 4,289 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 4,289 | 4,289 | 4,289 | 4,289 | 4,289 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 4,283 | 4,293.5 | 4,250 | 4,289 | 4,289 | +6 (+0.14%) | 3,603,000 |
30 Apr 2015 | USD | 4,300 | 4,341.5 | 4,254.5 | 4,283 | 4,283 | -75.5 (-1.73%) | 6,117,700 |
29 Apr 2015 | USD | 4,358.5 | 4,358.5 | 4,358.5 | 4,358.5 | 4,358.5 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 4,435 | 4,440 | 4,350 | 4,358.5 | 4,358.5 | -147 (-3.26%) | 8,044,200 |
27 Apr 2015 | USD | 4,510 | 4,522 | 4,469 | 4,505.5 | 4,505.5 | +29 (+0.65%) | 3,984,300 |
24 Apr 2015 | USD | 4,460 | 4,489.5 | 4,430 | 4,476.5 | 4,476.5 | +27.5 (+0.62%) | 4,249,200 |
23 Apr 2015 | USD | 4,467.5 | 4,486 | 4,442 | 4,449 | 4,449 | -7 (-0.16%) | 4,269,200 |
22 Apr 2015 | USD | 4,519.5 | 4,519.5 | 4,442 | 4,456 | 4,456 | -68 (-1.50%) | 4,812,000 |
21 Apr 2015 | USD | 4,460 | 4,524 | 4,434 | 4,524 | 4,524 | +33.5 (+0.75%) | 5,177,600 |
20 Apr 2015 | USD | 4,483.5 | 4,519.5 | 4,455 | 4,490.5 | 4,490.5 | -30.5 (-0.67%) | 2,895,700 |
17 Apr 2015 | USD | 4,484 | 4,535.5 | 4,462.5 | 4,521 | 4,521 | +49.5 (+1.11%) | 4,826,700 |
16 Apr 2015 | USD | 4,465 | 4,486 | 4,433 | 4,471.5 | 4,471.5 | -22 (-0.49%) | 4,630,100 |
15 Apr 2015 | USD | 4,490 | 4,516 | 4,478.5 | 4,493.5 | 4,493.5 | -15 (-0.33%) | 3,148,700 |
14 Apr 2015 | USD | 4,494 | 4,517 | 4,477 | 4,508.5 | 4,508.5 | +30.5 (+0.68%) | 2,831,300 |
13 Apr 2015 | USD | 4,500 | 4,539 | 4,477 | 4,478 | 4,478 | +8.5 (+0.19%) | 3,878,900 |
10 Apr 2015 | USD | 4,495 | 4,500 | 4,469.5 | 4,469.5 | 4,469.5 | -21.5 (-0.48%) | 4,655,500 |
9 Apr 2015 | USD | 4,460.5 | 4,495.5 | 4,457 | 4,491 | 4,491 | +21 (+0.47%) | 3,654,700 |
8 Apr 2015 | USD | 4,440 | 4,480 | 4,427 | 4,470 | 4,470 | +10 (+0.22%) | 4,047,900 |
7 Apr 2015 | USD | 4,466 | 4,500 | 4,428 | 4,460 | 4,460 | +14.5 (+0.33%) | 4,540,600 |