Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2016 | USD | 2,808 | 2,814 | 2,741.5 | 2,755.5 | 2,755.5 | -61.5 (-2.18%) | 3,772,000 |
4 Mar 2016 | USD | 2,809.5 | 2,823 | 2,783 | 2,817 | 2,817 | -19 (-0.67%) | 5,981,000 |
3 Mar 2016 | USD | 2,778 | 2,844 | 2,758.5 | 2,836 | 2,836 | +53.5 (+1.92%) | 4,981,000 |
2 Mar 2016 | USD | 2,780 | 2,812 | 2,752 | 2,782.5 | 2,782.5 | +99.5 (+3.71%) | 6,212,000 |
1 Mar 2016 | USD | 2,622.5 | 2,694.5 | 2,610.5 | 2,683 | 2,683 | +60 (+2.29%) | 4,952,000 |
29 Feb 2016 | USD | 2,680 | 2,689 | 2,622.5 | 2,623 | 2,623 | -30.5 (-1.15%) | 5,370,000 |
26 Feb 2016 | USD | 2,694 | 2,748 | 2,652.5 | 2,653.5 | 2,653.5 | +2 (+0.08%) | 5,995,000 |
25 Feb 2016 | USD | 2,573 | 2,660 | 2,573 | 2,651.5 | 2,651.5 | +83 (+3.23%) | 5,287,000 |
24 Feb 2016 | USD | 2,516 | 2,597 | 2,492.5 | 2,568.5 | 2,568.5 | +6 (+0.23%) | 3,955,000 |
23 Feb 2016 | USD | 2,652 | 2,662.5 | 2,558 | 2,562.5 | 2,562.5 | -89.5 (-3.37%) | 5,773,000 |
22 Feb 2016 | USD | 2,635 | 2,696.5 | 2,622.5 | 2,652 | 2,652 | +3 (+0.11%) | 4,521,000 |
19 Feb 2016 | USD | 2,619.5 | 2,668 | 2,603.5 | 2,649 | 2,649 | +28 (+1.07%) | 5,450,000 |
18 Feb 2016 | USD | 2,667.5 | 2,669 | 2,586 | 2,621 | 2,621 | +52.5 (+2.04%) | 7,088,000 |
17 Feb 2016 | USD | 2,589 | 2,625.5 | 2,514 | 2,568.5 | 2,568.5 | -22.5 (-0.87%) | 7,309,000 |
16 Feb 2016 | USD | 2,496.5 | 2,677 | 2,477 | 2,591 | 2,591 | +89.5 (+3.58%) | 7,603,000 |
15 Feb 2016 | USD | 2,411 | 2,534.5 | 2,411 | 2,501.5 | 2,501.5 | +233 (+10.27%) | 8,331,000 |
12 Feb 2016 | USD | 2,345 | 2,445 | 2,260.5 | 2,268.5 | 2,268.5 | -176.5 (-7.22%) | 8,718,000 |
11 Feb 2016 | USD | 2,445 | 2,445 | 2,445 | 2,445 | 2,445 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 2,509 | 2,526 | 2,392 | 2,445 | 2,445 | -74 (-2.94%) | 6,281,000 |
9 Feb 2016 | USD | 2,464.5 | 2,547 | 2,464.5 | 2,519 | 2,519 | -145.5 (-5.46%) | 6,442,000 |
8 Feb 2016 | USD | 2,604.5 | 2,698 | 2,602.5 | 2,664.5 | 2,664.5 | +10 (+0.38%) | 6,319,000 |
5 Feb 2016 | USD | 2,680 | 2,712.5 | 2,624 | 2,654.5 | 2,654.5 | -90.5 (-3.30%) | 7,448,000 |
4 Feb 2016 | USD | 2,774.5 | 2,789.5 | 2,711.5 | 2,745 | 2,745 | -82.5 (-2.92%) | 8,695,000 |
3 Feb 2016 | USD | 2,794.5 | 2,839 | 2,742.5 | 2,827.5 | 2,827.5 | -59 (-2.04%) | 7,359,000 |
2 Feb 2016 | USD | 2,979 | 3,006 | 2,862 | 2,886.5 | 2,886.5 | -125.5 (-4.17%) | 10,441,000 |
1 Feb 2016 | USD | 2,972 | 3,034 | 2,917.5 | 3,012 | 3,012 | +209 (+7.46%) | 17,500,000 |
29 Jan 2016 | USD | 2,606 | 2,833 | 2,545 | 2,803 | 2,803 | +229 (+8.90%) | 15,857,000 |
28 Jan 2016 | USD | 2,613 | 2,614.5 | 2,560 | 2,574 | 2,574 | -54.5 (-2.07%) | 4,186,000 |
27 Jan 2016 | USD | 2,598.5 | 2,641 | 2,595.5 | 2,628.5 | 2,628.5 | +80 (+3.14%) | 4,736,000 |
26 Jan 2016 | USD | 2,558 | 2,588 | 2,521.5 | 2,548.5 | 2,548.5 | -44 (-1.70%) | 4,422,000 |