Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2016 | USD | 2,661.5 | 2,679.5 | 2,643.5 | 2,673.5 | 2,673.5 | +19.5 (+0.73%) | 2,582,000 |
27 May 2016 | USD | 2,633 | 2,667 | 2,622.5 | 2,654 | 2,654 | +6 (+0.23%) | 2,329,000 |
26 May 2016 | USD | 2,694.5 | 2,697 | 2,636 | 2,648 | 2,648 | -19 (-0.71%) | 2,881,000 |
25 May 2016 | USD | 2,689.5 | 2,693 | 2,659 | 2,667 | 2,667 | +36 (+1.37%) | 2,388,000 |
24 May 2016 | USD | 2,660.5 | 2,668.5 | 2,623 | 2,631 | 2,631 | -41 (-1.53%) | 3,420,000 |
23 May 2016 | USD | 2,688 | 2,691.5 | 2,610 | 2,672 | 2,672 | -35.5 (-1.31%) | 3,265,000 |
20 May 2016 | USD | 2,678 | 2,723.5 | 2,674.5 | 2,707.5 | 2,707.5 | +19 (+0.71%) | 3,119,000 |
19 May 2016 | USD | 2,749 | 2,780 | 2,682.5 | 2,688.5 | 2,688.5 | -38 (-1.39%) | 3,824,000 |
18 May 2016 | USD | 2,688 | 2,754 | 2,682.5 | 2,726.5 | 2,726.5 | +38.5 (+1.43%) | 3,965,000 |
17 May 2016 | USD | 2,659 | 2,757 | 2,658 | 2,688 | 2,688 | +61 (+2.32%) | 4,655,000 |
16 May 2016 | USD | 2,630 | 2,656.5 | 2,610.5 | 2,627 | 2,627 | -3.5 (-0.13%) | 2,420,000 |
13 May 2016 | USD | 2,691.5 | 2,701 | 2,627.5 | 2,630.5 | 2,630.5 | -53.5 (-1.99%) | 3,412,000 |
12 May 2016 | USD | 2,698 | 2,712 | 2,668 | 2,684 | 2,684 | -44.5 (-1.63%) | 4,101,000 |
11 May 2016 | USD | 2,793 | 2,808 | 2,714 | 2,728.5 | 2,728.5 | 0.0 (0.0%) | 5,505,000 |
10 May 2016 | USD | 2,683.5 | 2,753 | 2,670 | 2,728.5 | 2,728.5 | +60.5 (+2.27%) | 4,257,000 |
9 May 2016 | USD | 2,640 | 2,691.5 | 2,628 | 2,668 | 2,668 | +66.5 (+2.56%) | 3,581,000 |
6 May 2016 | USD | 2,625 | 2,673.5 | 2,583 | 2,601.5 | 2,601.5 | -23 (-0.88%) | 4,371,000 |
5 May 2016 | USD | 2,624.5 | 2,624.5 | 2,624.5 | 2,624.5 | 2,624.5 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 2,624.5 | 2,624.5 | 2,624.5 | 2,624.5 | 2,624.5 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 2,624.5 | 2,624.5 | 2,624.5 | 2,624.5 | 2,624.5 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 2,586 | 2,649.5 | 2,586 | 2,624.5 | 2,624.5 | -100.5 (-3.69%) | 5,795,000 |
29 Apr 2016 | USD | 2,725 | 2,725 | 2,725 | 2,725 | 2,725 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 2,905 | 2,917 | 2,665.5 | 2,725 | 2,725 | -138 (-4.82%) | 7,239,000 |
27 Apr 2016 | USD | 2,863.5 | 2,889 | 2,848 | 2,863 | 2,863 | -48.5 (-1.67%) | 5,849,000 |
26 Apr 2016 | USD | 2,947.5 | 2,989 | 2,898 | 2,911.5 | 2,911.5 | -74 (-2.48%) | 4,911,000 |
25 Apr 2016 | USD | 2,990 | 3,009 | 2,937 | 2,985.5 | 2,985.5 | +19.5 (+0.66%) | 5,892,000 |
22 Apr 2016 | USD | 2,830 | 2,973 | 2,830 | 2,966 | 2,966 | +102.5 (+3.58%) | 6,484,000 |
21 Apr 2016 | USD | 2,810 | 2,873 | 2,787.5 | 2,863.5 | 2,863.5 | +122.5 (+4.47%) | 5,057,000 |
20 Apr 2016 | USD | 2,750 | 2,771 | 2,706 | 2,741 | 2,741 | +25 (+0.92%) | 4,821,000 |
19 Apr 2016 | USD | 2,685 | 2,717 | 2,678 | 2,716 | 2,716 | +89 (+3.39%) | 3,723,000 |