Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2017 | USD | 2,833 | 2,884 | 2,785 | 2,856 | 2,856 | -8 (-0.28%) | 208,100 |
4 Jan 2017 | USD | 2,780 | 2,872 | 2,777 | 2,864 | 2,864 | +102 (+3.69%) | 189,200 |
3 Jan 2017 | USD | 2,762 | 2,762 | 2,762 | 2,762 | 2,762 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 2,762 | 2,762 | 2,762 | 2,762 | 2,762 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2,710 | 2,768 | 2,668 | 2,762 | 2,762 | +72 (+2.68%) | 224,800 |
29 Dec 2016 | USD | 2,665 | 2,719 | 2,652 | 2,690 | 2,690 | +23 (+0.86%) | 201,600 |
28 Dec 2016 | USD | 2,579 | 2,674 | 2,547 | 2,667 | 2,667 | +160 (+6.38%) | 312,400 |
27 Dec 2016 | USD | 2,530 | 2,538 | 2,490 | 2,507 | 2,507 | -15 (-0.59%) | 102,100 |
26 Dec 2016 | USD | 2,531 | 2,539 | 2,506 | 2,522 | 2,522 | -26 (-1.02%) | 94,400 |
23 Dec 2016 | USD | 2,548 | 2,548 | 2,548 | 2,548 | 2,548 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 2,551 | 2,555 | 2,530 | 2,548 | 2,548 | -4 (-0.16%) | 56,800 |
21 Dec 2016 | USD | 2,585 | 2,591 | 2,545 | 2,552 | 2,552 | -28 (-1.09%) | 59,800 |
20 Dec 2016 | USD | 2,555 | 2,588 | 2,547 | 2,580 | 2,580 | +25 (+0.98%) | 58,300 |
19 Dec 2016 | USD | 2,553 | 2,561 | 2,533 | 2,555 | 2,555 | +2 (+0.08%) | 52,700 |
16 Dec 2016 | USD | 2,525 | 2,556 | 2,525 | 2,553 | 2,553 | +36 (+1.43%) | 82,900 |
15 Dec 2016 | USD | 2,482 | 2,522 | 2,482 | 2,517 | 2,517 | +42 (+1.70%) | 73,700 |
14 Dec 2016 | USD | 2,500 | 2,516 | 2,468 | 2,475 | 2,475 | -23 (-0.92%) | 45,500 |
13 Dec 2016 | USD | 2,461 | 2,501 | 2,454 | 2,498 | 2,498 | +47 (+1.92%) | 105,000 |
12 Dec 2016 | USD | 2,448 | 2,455 | 2,418 | 2,451 | 2,451 | +21 (+0.86%) | 84,200 |
9 Dec 2016 | USD | 2,390 | 2,437 | 2,376 | 2,430 | 2,430 | +27 (+1.12%) | 188,700 |
8 Dec 2016 | USD | 2,391 | 2,411 | 2,373 | 2,403 | 2,403 | +49 (+2.08%) | 85,800 |
7 Dec 2016 | USD | 2,345 | 2,356 | 2,336 | 2,354 | 2,354 | +34 (+1.47%) | 77,800 |
6 Dec 2016 | USD | 2,310 | 2,326 | 2,296 | 2,320 | 2,320 | +21 (+0.91%) | 89,900 |
5 Dec 2016 | USD | 2,294 | 2,308 | 2,279 | 2,299 | 2,299 | -14 (-0.61%) | 55,500 |
2 Dec 2016 | USD | 2,279 | 2,320 | 2,267 | 2,313 | 2,313 | +23 (+1.00%) | 118,000 |
1 Dec 2016 | USD | 2,290 | 2,315 | 2,258 | 2,290 | 2,290 | +27 (+1.19%) | 51,300 |
30 Nov 2016 | USD | 2,310 | 2,310 | 2,253 | 2,263 | 2,263 | -33 (-1.44%) | 107,000 |
29 Nov 2016 | USD | 2,325 | 2,325 | 2,278 | 2,296 | 2,296 | -11 (-0.48%) | 92,300 |
28 Nov 2016 | USD | 2,298 | 2,310 | 2,281 | 2,307 | 2,307 | +13 (+0.57%) | 64,600 |
25 Nov 2016 | USD | 2,279 | 2,295 | 2,262 | 2,294 | 2,294 | +14 (+0.61%) | 72,600 |