Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2015 | USD | 2,892 | 2,892 | 2,807 | 2,816 | 2,816 | -62 (-2.15%) | 164,100 |
27 May 2015 | USD | 2,869 | 2,933 | 2,852 | 2,878 | 2,878 | +65 (+2.31%) | 204,700 |
26 May 2015 | USD | 2,832 | 2,848 | 2,807 | 2,813 | 2,813 | -4 (-0.14%) | 40,900 |
25 May 2015 | USD | 2,840 | 2,840 | 2,808 | 2,817 | 2,817 | -6 (-0.21%) | 47,400 |
22 May 2015 | USD | 2,829 | 2,835 | 2,806 | 2,823 | 2,823 | -9 (-0.32%) | 92,500 |
21 May 2015 | USD | 2,830 | 2,851 | 2,817 | 2,832 | 2,832 | +2 (+0.07%) | 55,900 |
20 May 2015 | USD | 2,838 | 2,870 | 2,818 | 2,830 | 2,830 | +8 (+0.28%) | 95,400 |
19 May 2015 | USD | 2,819 | 2,846 | 2,802 | 2,822 | 2,822 | -16 (-0.56%) | 140,700 |
18 May 2015 | USD | 2,806 | 2,846 | 2,799 | 2,838 | 2,838 | -7 (-0.25%) | 72,700 |
15 May 2015 | USD | 2,800 | 2,858 | 2,786 | 2,845 | 2,845 | +82 (+2.97%) | 74,700 |
14 May 2015 | USD | 2,777 | 2,803 | 2,762 | 2,763 | 2,763 | -40 (-1.43%) | 69,100 |
13 May 2015 | USD | 2,770 | 2,823 | 2,760 | 2,803 | 2,803 | -13 (-0.46%) | 80,400 |
12 May 2015 | USD | 2,795 | 2,825 | 2,761 | 2,816 | 2,816 | -21 (-0.74%) | 79,000 |
11 May 2015 | USD | 2,851 | 2,875 | 2,831 | 2,837 | 2,837 | +11 (+0.39%) | 82,800 |
8 May 2015 | USD | 2,831 | 2,860 | 2,801 | 2,826 | 2,826 | -30 (-1.05%) | 70,700 |
7 May 2015 | USD | 2,839 | 2,879 | 2,817 | 2,856 | 2,856 | +5 (+0.18%) | 108,300 |
6 May 2015 | USD | 2,851 | 2,851 | 2,851 | 2,851 | 2,851 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 2,851 | 2,851 | 2,851 | 2,851 | 2,851 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 2,851 | 2,851 | 2,851 | 2,851 | 2,851 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 2,850 | 2,855 | 2,778 | 2,851 | 2,851 | -27 (-0.94%) | 155,500 |
30 Apr 2015 | USD | 2,899 | 2,902 | 2,858 | 2,878 | 2,878 | -40 (-1.37%) | 139,400 |
29 Apr 2015 | USD | 2,918 | 2,918 | 2,918 | 2,918 | 2,918 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 2,939 | 2,960 | 2,911 | 2,918 | 2,918 | -20 (-0.68%) | 108,400 |
27 Apr 2015 | USD | 2,935 | 2,970 | 2,914 | 2,938 | 2,938 | -2 (-0.07%) | 62,900 |
24 Apr 2015 | USD | 2,963 | 2,963 | 2,926 | 2,940 | 2,940 | -23 (-0.78%) | 54,800 |
23 Apr 2015 | USD | 2,980 | 2,992 | 2,957 | 2,963 | 2,963 | -17 (-0.57%) | 70,000 |
22 Apr 2015 | USD | 2,997 | 2,997 | 2,948 | 2,980 | 2,980 | -1 (-0.03%) | 56,000 |
21 Apr 2015 | USD | 2,963 | 2,984 | 2,936 | 2,981 | 2,981 | +62 (+2.12%) | 76,300 |
20 Apr 2015 | USD | 2,876 | 2,969 | 2,870 | 2,919 | 2,919 | +2 (+0.07%) | 92,900 |
17 Apr 2015 | USD | 2,971 | 2,995 | 2,915 | 2,917 | 2,917 | -76 (-2.54%) | 126,200 |