Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | USD | 2,102.5 | 2,117 | 2,096.5 | 2,114.5 | 2,114.5 | +14 (+0.67%) | 3,510,000 |
19 Aug 2016 | USD | 2,154 | 2,158 | 2,076.5 | 2,100.5 | 2,100.5 | -29 (-1.36%) | 5,900,000 |
18 Aug 2016 | USD | 2,176.5 | 2,183 | 2,121.5 | 2,129.5 | 2,129.5 | -72.5 (-3.29%) | 4,569,000 |
17 Aug 2016 | USD | 2,148.5 | 2,206.5 | 2,146.5 | 2,202 | 2,202 | +43.5 (+2.02%) | 3,816,000 |
16 Aug 2016 | USD | 2,254 | 2,254 | 2,156.5 | 2,158.5 | 2,158.5 | -86.5 (-3.85%) | 4,057,000 |
15 Aug 2016 | USD | 2,256.5 | 2,261.5 | 2,219 | 2,245 | 2,245 | -9 (-0.40%) | 3,077,000 |
12 Aug 2016 | USD | 2,274 | 2,284.5 | 2,247.5 | 2,254 | 2,254 | +1.5 (+0.07%) | 3,743,000 |
11 Aug 2016 | USD | 2,252.5 | 2,252.5 | 2,252.5 | 2,252.5 | 2,252.5 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 2,271.5 | 2,275.5 | 2,236.5 | 2,252.5 | 2,252.5 | -37.5 (-1.64%) | 3,126,000 |
9 Aug 2016 | USD | 2,302 | 2,316.5 | 2,279 | 2,290 | 2,290 | +1 (+0.04%) | 3,877,000 |
8 Aug 2016 | USD | 2,205 | 2,292 | 2,205 | 2,289 | 2,289 | +124.5 (+5.75%) | 5,996,000 |
5 Aug 2016 | USD | 2,141 | 2,198 | 2,107 | 2,164.5 | 2,164.5 | +48 (+2.27%) | 6,025,000 |
4 Aug 2016 | USD | 2,091.5 | 2,121 | 2,031.5 | 2,116.5 | 2,116.5 | +23 (+1.10%) | 8,739,000 |
3 Aug 2016 | USD | 2,150 | 2,181.5 | 2,082 | 2,093.5 | 2,093.5 | -129 (-5.80%) | 8,135,000 |
2 Aug 2016 | USD | 2,257 | 2,261 | 2,209.5 | 2,222.5 | 2,222.5 | -39.5 (-1.75%) | 3,560,000 |
1 Aug 2016 | USD | 2,188 | 2,275.5 | 2,152 | 2,262 | 2,262 | +8.5 (+0.38%) | 6,064,000 |
29 Jul 2016 | USD | 2,315.5 | 2,373 | 2,131 | 2,253.5 | 2,253.5 | -46.5 (-2.02%) | 10,392,000 |
28 Jul 2016 | USD | 2,314 | 2,314 | 2,278 | 2,300 | 2,300 | -43 (-1.84%) | 3,511,000 |
27 Jul 2016 | USD | 2,321.5 | 2,380 | 2,311 | 2,343 | 2,343 | +47.5 (+2.07%) | 5,670,000 |
26 Jul 2016 | USD | 2,368 | 2,368 | 2,268 | 2,295.5 | 2,295.5 | -78.5 (-3.31%) | 6,793,000 |
25 Jul 2016 | USD | 2,373 | 2,406.5 | 2,363.5 | 2,374 | 2,374 | +20 (+0.85%) | 3,021,000 |
22 Jul 2016 | USD | 2,327.5 | 2,373.5 | 2,326.5 | 2,354 | 2,354 | -44.5 (-1.86%) | 2,993,000 |
21 Jul 2016 | USD | 2,411 | 2,448 | 2,382 | 2,398.5 | 2,398.5 | +32.5 (+1.37%) | 3,901,000 |
20 Jul 2016 | USD | 2,346 | 2,370.5 | 2,297 | 2,366 | 2,366 | +16.5 (+0.70%) | 4,554,000 |
19 Jul 2016 | USD | 2,349.5 | 2,360 | 2,313 | 2,349.5 | 2,349.5 | 0.0 (0.0%) | 3,699,000 |
18 Jul 2016 | USD | 2,349.5 | 2,349.5 | 2,349.5 | 2,349.5 | 2,349.5 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 2,311.5 | 2,387 | 2,295.5 | 2,349.5 | 2,349.5 | +3 (+0.13%) | 5,439,000 |
14 Jul 2016 | USD | 2,363 | 2,367.5 | 2,325.5 | 2,346.5 | 2,346.5 | -9.5 (-0.40%) | 4,558,000 |
13 Jul 2016 | USD | 2,363 | 2,370.5 | 2,331 | 2,356 | 2,356 | +74.5 (+3.27%) | 6,781,000 |
12 Jul 2016 | USD | 2,260 | 2,317.5 | 2,235 | 2,281.5 | 2,281.5 | +120.5 (+5.58%) | 8,160,000 |