Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2016 | USD | 2,348 | 2,383 | 2,346 | 2,356 | 2,356 | +40 (+1.73%) | 804,600 |
28 Sep 2016 | USD | 2,314 | 2,341 | 2,300 | 2,316 | 2,316 | -26 (-1.11%) | 896,300 |
27 Sep 2016 | USD | 2,317 | 2,346 | 2,289 | 2,342 | 2,342 | +4 (+0.17%) | 888,700 |
26 Sep 2016 | USD | 2,371 | 2,371 | 2,334 | 2,338 | 2,338 | -43 (-1.81%) | 780,500 |
23 Sep 2016 | USD | 2,405 | 2,409 | 2,377 | 2,381 | 2,381 | -11 (-0.46%) | 723,300 |
22 Sep 2016 | USD | 2,392 | 2,392 | 2,392 | 2,392 | 2,392 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 2,363 | 2,393 | 2,323 | 2,392 | 2,392 | +19 (+0.80%) | 1,072,400 |
20 Sep 2016 | USD | 2,322 | 2,373 | 2,322 | 2,373 | 2,373 | +20 (+0.85%) | 776,000 |
19 Sep 2016 | USD | 2,353 | 2,353 | 2,353 | 2,353 | 2,353 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 2,372 | 2,372 | 2,338 | 2,353 | 2,353 | -1 (-0.04%) | 521,800 |
15 Sep 2016 | USD | 2,363 | 2,371 | 2,332 | 2,354 | 2,354 | -21 (-0.88%) | 727,000 |
14 Sep 2016 | USD | 2,364 | 2,388 | 2,355 | 2,375 | 2,375 | -16 (-0.67%) | 781,100 |
13 Sep 2016 | USD | 2,400 | 2,417 | 2,373 | 2,391 | 2,391 | +14 (+0.59%) | 560,300 |
12 Sep 2016 | USD | 2,386 | 2,392 | 2,358 | 2,377 | 2,377 | -44 (-1.82%) | 552,700 |
9 Sep 2016 | USD | 2,427 | 2,440 | 2,411 | 2,421 | 2,421 | +30 (+1.25%) | 1,289,300 |
8 Sep 2016 | USD | 2,382 | 2,405 | 2,371 | 2,391 | 2,391 | +6 (+0.25%) | 525,200 |
7 Sep 2016 | USD | 2,365 | 2,389 | 2,360 | 2,385 | 2,385 | -10 (-0.42%) | 591,000 |
6 Sep 2016 | USD | 2,390 | 2,409 | 2,376 | 2,395 | 2,395 | +26 (+1.10%) | 669,500 |
5 Sep 2016 | USD | 2,358 | 2,394 | 2,355 | 2,369 | 2,369 | -2 (-0.08%) | 566,200 |
2 Sep 2016 | USD | 2,381 | 2,381 | 2,355 | 2,371 | 2,371 | -2 (-0.08%) | 654,900 |
1 Sep 2016 | USD | 2,371 | 2,394 | 2,361 | 2,373 | 2,373 | +7 (+0.30%) | 832,400 |
31 Aug 2016 | USD | 2,340 | 2,378 | 2,335 | 2,366 | 2,366 | +64 (+2.78%) | 861,700 |
30 Aug 2016 | USD | 2,313 | 2,314 | 2,294 | 2,302 | 2,302 | -11 (-0.48%) | 689,200 |
29 Aug 2016 | USD | 2,268 | 2,318 | 2,267 | 2,313 | 2,313 | +95 (+4.28%) | 848,400 |
26 Aug 2016 | USD | 2,247 | 2,253 | 2,188 | 2,218 | 2,218 | -27 (-1.20%) | 1,134,900 |
25 Aug 2016 | USD | 2,245 | 2,256 | 2,236 | 2,245 | 2,245 | 0.0 (0.0%) | 1,089,700 |
24 Aug 2016 | USD | 2,197 | 2,257 | 2,189 | 2,245 | 2,245 | -2 (-0.09%) | 1,034,700 |
23 Aug 2016 | USD | 2,245 | 2,268 | 2,228 | 2,247 | 2,247 | -24 (-1.06%) | 784,600 |
22 Aug 2016 | USD | 2,271 | 2,278 | 2,240 | 2,271 | 2,271 | +13 (+0.58%) | 538,400 |
19 Aug 2016 | USD | 2,245 | 2,281 | 2,241 | 2,258 | 2,258 | +32 (+1.44%) | 670,400 |