Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2016 | USD | 2,135.5 | 2,145 | 2,107.5 | 2,128.5 | 2,128.5 | -7 (-0.33%) | 2,797,000 |
30 Sep 2016 | USD | 2,070 | 2,138.5 | 2,059 | 2,135.5 | 2,135.5 | +10 (+0.47%) | 5,966,000 |
29 Sep 2016 | USD | 2,088 | 2,142.5 | 2,087 | 2,125.5 | 2,125.5 | +45.5 (+2.19%) | 3,600,000 |
28 Sep 2016 | USD | 2,108.5 | 2,108.5 | 2,067 | 2,080 | 2,080 | -51.5 (-2.42%) | 3,879,000 |
27 Sep 2016 | USD | 2,095 | 2,131.5 | 2,063 | 2,131.5 | 2,131.5 | +18.5 (+0.88%) | 5,577,000 |
26 Sep 2016 | USD | 2,148.5 | 2,148.5 | 2,105 | 2,113 | 2,113 | -16 (-0.75%) | 4,277,000 |
23 Sep 2016 | USD | 2,140 | 2,164.5 | 2,118 | 2,129 | 2,129 | -39 (-1.80%) | 6,162,000 |
22 Sep 2016 | USD | 2,168 | 2,168 | 2,168 | 2,168 | 2,168 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 2,117 | 2,169 | 2,094 | 2,168 | 2,168 | +91.5 (+4.41%) | 8,542,000 |
20 Sep 2016 | USD | 2,102.5 | 2,103.5 | 2,068.5 | 2,076.5 | 2,076.5 | -51 (-2.40%) | 7,613,000 |
19 Sep 2016 | USD | 2,127.5 | 2,127.5 | 2,127.5 | 2,127.5 | 2,127.5 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 2,060.5 | 2,141.5 | 2,060 | 2,127.5 | 2,127.5 | -33 (-1.53%) | 9,030,000 |
15 Sep 2016 | USD | 2,211.5 | 2,217 | 2,130 | 2,160.5 | 2,160.5 | -98.5 (-4.36%) | 6,517,000 |
14 Sep 2016 | USD | 2,242 | 2,307.5 | 2,232 | 2,259 | 2,259 | +10.5 (+0.47%) | 3,464,000 |
13 Sep 2016 | USD | 2,283 | 2,289 | 2,242 | 2,248.5 | 2,248.5 | -15.5 (-0.68%) | 3,084,000 |
12 Sep 2016 | USD | 2,265 | 2,280 | 2,241 | 2,264 | 2,264 | -51.5 (-2.22%) | 3,814,000 |
9 Sep 2016 | USD | 2,290 | 2,335 | 2,282 | 2,315.5 | 2,315.5 | +25.5 (+1.11%) | 5,030,000 |
8 Sep 2016 | USD | 2,290 | 2,297 | 2,277.5 | 2,290 | 2,290 | +16.5 (+0.73%) | 3,758,000 |
7 Sep 2016 | USD | 2,255 | 2,278 | 2,242.5 | 2,273.5 | 2,273.5 | -6.5 (-0.29%) | 3,789,000 |
6 Sep 2016 | USD | 2,264.5 | 2,295.5 | 2,253 | 2,280 | 2,280 | +9 (+0.40%) | 2,954,000 |
5 Sep 2016 | USD | 2,299.5 | 2,320.5 | 2,262.5 | 2,271 | 2,271 | +21.5 (+0.96%) | 4,295,000 |
2 Sep 2016 | USD | 2,219.5 | 2,249.5 | 2,212 | 2,249.5 | 2,249.5 | +9.5 (+0.42%) | 2,862,000 |
1 Sep 2016 | USD | 2,228.5 | 2,249.5 | 2,217 | 2,240 | 2,240 | +12 (+0.54%) | 2,901,000 |
31 Aug 2016 | USD | 2,223.5 | 2,229 | 2,203.5 | 2,228 | 2,228 | +27.5 (+1.25%) | 3,275,000 |
30 Aug 2016 | USD | 2,210 | 2,225.5 | 2,195.5 | 2,200.5 | 2,200.5 | -4.5 (-0.20%) | 2,910,000 |
29 Aug 2016 | USD | 2,163.5 | 2,232.5 | 2,157 | 2,205 | 2,205 | +97 (+4.60%) | 4,575,000 |
26 Aug 2016 | USD | 2,131 | 2,132.5 | 2,086 | 2,108 | 2,108 | -42 (-1.95%) | 4,530,000 |
25 Aug 2016 | USD | 2,171 | 2,174.5 | 2,129 | 2,150 | 2,150 | -12 (-0.56%) | 3,950,000 |
24 Aug 2016 | USD | 2,160.5 | 2,184.5 | 2,151 | 2,162 | 2,162 | +6 (+0.28%) | 3,216,000 |
23 Aug 2016 | USD | 2,114.5 | 2,179.5 | 2,106 | 2,156 | 2,156 | +41.5 (+1.96%) | 5,526,000 |