Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2015 | USD | 3,850 | 3,863.5 | 3,827.5 | 3,843 | 3,843 | +10.5 (+0.27%) | 3,424,800 |
20 Feb 2015 | USD | 3,820 | 3,843 | 3,820 | 3,832.5 | 3,832.5 | +16 (+0.42%) | 3,639,500 |
19 Feb 2015 | USD | 3,801 | 3,828.5 | 3,787.5 | 3,816.5 | 3,816.5 | +15.5 (+0.41%) | 4,540,000 |
18 Feb 2015 | USD | 3,832 | 3,836.5 | 3,800.5 | 3,801 | 3,801 | -2 (-0.05%) | 4,610,200 |
17 Feb 2015 | USD | 3,813 | 3,820.5 | 3,800 | 3,803 | 3,803 | -18.5 (-0.48%) | 3,156,300 |
16 Feb 2015 | USD | 3,834 | 3,839 | 3,811 | 3,821.5 | 3,821.5 | +9 (+0.24%) | 2,912,100 |
13 Feb 2015 | USD | 3,813 | 3,833 | 3,800 | 3,812.5 | 3,812.5 | -22.5 (-0.59%) | 4,390,500 |
12 Feb 2015 | USD | 3,880 | 3,895 | 3,822 | 3,835 | 3,835 | +64 (+1.70%) | 6,493,100 |
11 Feb 2015 | USD | 3,771 | 3,771 | 3,771 | 3,771 | 3,771 | 0.0 (0.0%) | 0 |
10 Feb 2015 | USD | 3,725 | 3,771 | 3,725 | 3,771 | 3,771 | +38.5 (+1.03%) | 3,257,300 |
9 Feb 2015 | USD | 3,746.5 | 3,756 | 3,711.5 | 3,732.5 | 3,732.5 | +16.5 (+0.44%) | 3,572,700 |
6 Feb 2015 | USD | 3,712 | 3,726.5 | 3,691 | 3,716 | 3,716 | +47 (+1.28%) | 4,185,600 |
5 Feb 2015 | USD | 3,702.5 | 3,704.5 | 3,653.5 | 3,669 | 3,669 | -39.5 (-1.07%) | 4,848,700 |
4 Feb 2015 | USD | 3,699 | 3,725 | 3,684.5 | 3,708.5 | 3,708.5 | +39 (+1.06%) | 4,770,200 |
3 Feb 2015 | USD | 3,724 | 3,725 | 3,657 | 3,669.5 | 3,669.5 | -43 (-1.16%) | 4,979,900 |
2 Feb 2015 | USD | 3,700 | 3,722.5 | 3,670 | 3,712.5 | 3,712.5 | -28 (-0.75%) | 3,519,600 |
30 Jan 2015 | USD | 3,759 | 3,769.5 | 3,740.5 | 3,740.5 | 3,740.5 | -0.5 (-0.01%) | 4,772,600 |
29 Jan 2015 | USD | 3,800 | 3,800 | 3,734 | 3,741 | 3,741 | -201.5 (-5.11%) | 10,368,100 |
28 Jan 2015 | USD | 3,880.5 | 3,950 | 3,880 | 3,942.5 | 3,942.5 | +7.5 (+0.19%) | 3,754,500 |
27 Jan 2015 | USD | 3,922 | 3,948.5 | 3,912 | 3,935 | 3,935 | +50.5 (+1.30%) | 4,368,800 |
26 Jan 2015 | USD | 3,845 | 3,888.5 | 3,841 | 3,884.5 | 3,884.5 | -15.5 (-0.40%) | 2,578,400 |
23 Jan 2015 | USD | 3,905 | 3,907.5 | 3,876.5 | 3,900 | 3,900 | +19.5 (+0.50%) | 2,821,800 |
22 Jan 2015 | USD | 3,901.5 | 3,904 | 3,851.5 | 3,880.5 | 3,880.5 | -33 (-0.84%) | 2,593,800 |
21 Jan 2015 | USD | 3,866 | 3,918 | 3,850 | 3,913.5 | 3,913.5 | +63.5 (+1.65%) | 4,925,500 |
20 Jan 2015 | USD | 3,817 | 3,852 | 3,806 | 3,850 | 3,850 | +62.5 (+1.65%) | 3,775,200 |
19 Jan 2015 | USD | 3,790 | 3,808.5 | 3,776 | 3,787.5 | 3,787.5 | +30 (+0.80%) | 2,830,800 |
16 Jan 2015 | USD | 3,726.5 | 3,766 | 3,708 | 3,757.5 | 3,757.5 | -45 (-1.18%) | 3,659,900 |
15 Jan 2015 | USD | 3,755.5 | 3,819 | 3,751 | 3,802.5 | 3,802.5 | +64.5 (+1.73%) | 3,864,200 |
14 Jan 2015 | USD | 3,710 | 3,749 | 3,701 | 3,738 | 3,738 | -14.5 (-0.39%) | 4,081,500 |
13 Jan 2015 | USD | 3,700 | 3,752.5 | 3,685 | 3,752.5 | 3,752.5 | +37 (+1.00%) | 4,616,900 |