Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2016 | USD | 2,750 | 2,775 | 2,745.5 | 2,763 | 2,763 | +12.5 (+0.45%) | 2,637,000 |
23 Dec 2016 | USD | 2,750.5 | 2,750.5 | 2,750.5 | 2,750.5 | 2,750.5 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 2,754 | 2,763.5 | 2,726 | 2,750.5 | 2,750.5 | -30 (-1.08%) | 3,659,000 |
21 Dec 2016 | USD | 2,797.5 | 2,818.5 | 2,765 | 2,780.5 | 2,780.5 | -6.5 (-0.23%) | 4,240,000 |
20 Dec 2016 | USD | 2,745 | 2,790.5 | 2,743.5 | 2,787 | 2,787 | +40 (+1.46%) | 4,426,000 |
19 Dec 2016 | USD | 2,791.5 | 2,794.5 | 2,744 | 2,747 | 2,747 | -28 (-1.01%) | 4,732,000 |
16 Dec 2016 | USD | 2,800 | 2,806 | 2,763.5 | 2,775 | 2,775 | +6.5 (+0.23%) | 5,712,000 |
15 Dec 2016 | USD | 2,735 | 2,794.5 | 2,732 | 2,768.5 | 2,768.5 | +34.5 (+1.26%) | 8,052,000 |
14 Dec 2016 | USD | 2,789.5 | 2,790 | 2,728.5 | 2,734 | 2,734 | -56.5 (-2.02%) | 4,912,000 |
13 Dec 2016 | USD | 2,828.5 | 2,830 | 2,772 | 2,790.5 | 2,790.5 | -27.5 (-0.98%) | 4,602,000 |
12 Dec 2016 | USD | 2,840 | 2,863.5 | 2,797.5 | 2,818 | 2,818 | +22 (+0.79%) | 5,587,000 |
9 Dec 2016 | USD | 2,797.5 | 2,804.5 | 2,772 | 2,796 | 2,796 | -11 (-0.39%) | 7,224,000 |
8 Dec 2016 | USD | 2,822 | 2,828 | 2,763 | 2,807 | 2,807 | +35 (+1.26%) | 7,162,000 |
7 Dec 2016 | USD | 2,781 | 2,783.5 | 2,738 | 2,772 | 2,772 | +27 (+0.98%) | 5,444,000 |
6 Dec 2016 | USD | 2,733 | 2,753.5 | 2,723.5 | 2,745 | 2,745 | +56 (+2.08%) | 6,789,000 |
5 Dec 2016 | USD | 2,716.5 | 2,729.5 | 2,680.5 | 2,689 | 2,689 | -59 (-2.15%) | 4,498,000 |
2 Dec 2016 | USD | 2,735.5 | 2,769 | 2,730.5 | 2,748 | 2,748 | +4 (+0.15%) | 6,688,000 |
1 Dec 2016 | USD | 2,749.5 | 2,788.5 | 2,733 | 2,744 | 2,744 | +53.5 (+1.99%) | 8,381,000 |
30 Nov 2016 | USD | 2,692 | 2,710.5 | 2,673.5 | 2,690.5 | 2,690.5 | -4 (-0.15%) | 6,353,000 |
29 Nov 2016 | USD | 2,689 | 2,720 | 2,677.5 | 2,694.5 | 2,694.5 | +5.5 (+0.20%) | 4,195,000 |
28 Nov 2016 | USD | 2,640 | 2,691.5 | 2,613.5 | 2,689 | 2,689 | -5 (-0.19%) | 7,068,000 |
25 Nov 2016 | USD | 2,732 | 2,744 | 2,668 | 2,694 | 2,694 | -76 (-2.74%) | 7,182,000 |
24 Nov 2016 | USD | 2,759.5 | 2,783.5 | 2,753 | 2,770 | 2,770 | +60.5 (+2.23%) | 7,736,000 |
23 Nov 2016 | USD | 2,709.5 | 2,709.5 | 2,709.5 | 2,709.5 | 2,709.5 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 2,700 | 2,751.5 | 2,692.5 | 2,709.5 | 2,709.5 | +25 (+0.93%) | 6,896,000 |
21 Nov 2016 | USD | 2,636 | 2,686 | 2,635 | 2,684.5 | 2,684.5 | +65.5 (+2.50%) | 5,460,000 |
18 Nov 2016 | USD | 2,650 | 2,662 | 2,602 | 2,619 | 2,619 | +28 (+1.08%) | 8,968,000 |
17 Nov 2016 | USD | 2,600 | 2,612 | 2,547 | 2,591 | 2,591 | +1.5 (+0.06%) | 5,912,000 |
16 Nov 2016 | USD | 2,642 | 2,653 | 2,556.5 | 2,589.5 | 2,589.5 | -21 (-0.80%) | 7,728,000 |
15 Nov 2016 | USD | 2,650 | 2,682.5 | 2,596.5 | 2,610.5 | 2,610.5 | -2 (-0.08%) | 9,281,000 |