Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2015 | USD | 3,013 | 3,065 | 2,995.5 | 3,063 | 3,063 | -9 (-0.29%) | 3,051,000 |
11 Dec 2015 | USD | 3,033 | 3,085 | 3,033 | 3,072 | 3,072 | +5 (+0.16%) | 4,708,000 |
10 Dec 2015 | USD | 3,060 | 3,079 | 3,052 | 3,067 | 3,067 | -36 (-1.16%) | 2,949,000 |
9 Dec 2015 | USD | 3,100 | 3,109 | 3,062 | 3,103 | 3,103 | -17 (-0.54%) | 2,858,000 |
8 Dec 2015 | USD | 3,141 | 3,174 | 3,109 | 3,120 | 3,120 | -9 (-0.29%) | 2,923,000 |
7 Dec 2015 | USD | 3,136 | 3,175 | 3,124 | 3,129 | 3,129 | +10 (+0.32%) | 2,539,000 |
4 Dec 2015 | USD | 3,130 | 3,147 | 3,096 | 3,119 | 3,119 | -58 (-1.83%) | 3,936,000 |
3 Dec 2015 | USD | 3,159 | 3,181 | 3,139 | 3,177 | 3,177 | +18 (+0.57%) | 2,607,000 |
2 Dec 2015 | USD | 3,177 | 3,239 | 3,159 | 3,159 | 3,159 | +1 (+0.03%) | 4,163,000 |
1 Dec 2015 | USD | 3,113 | 3,158 | 3,104 | 3,158 | 3,158 | +54 (+1.74%) | 2,477,000 |
30 Nov 2015 | USD | 3,143 | 3,162 | 3,101 | 3,104 | 3,104 | -52 (-1.65%) | 5,258,000 |
27 Nov 2015 | USD | 3,165 | 3,170 | 3,142 | 3,156 | 3,156 | -12 (-0.38%) | 2,680,000 |
26 Nov 2015 | USD | 3,168 | 3,188 | 3,161 | 3,168 | 3,168 | +7 (+0.22%) | 2,645,000 |
25 Nov 2015 | USD | 3,170 | 3,196 | 3,155 | 3,161 | 3,161 | -30 (-0.94%) | 3,424,000 |
24 Nov 2015 | USD | 3,188 | 3,197 | 3,158 | 3,191 | 3,191 | -11 (-0.34%) | 3,415,000 |
23 Nov 2015 | USD | 3,202 | 3,202 | 3,202 | 3,202 | 3,202 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 3,195 | 3,202 | 3,140 | 3,202 | 3,202 | -9 (-0.28%) | 4,555,000 |
19 Nov 2015 | USD | 3,251 | 3,265 | 3,197 | 3,211 | 3,211 | -17 (-0.53%) | 3,266,000 |
18 Nov 2015 | USD | 3,237 | 3,279 | 3,221 | 3,228 | 3,228 | +7 (+0.22%) | 3,075,000 |
17 Nov 2015 | USD | 3,230 | 3,245 | 3,203 | 3,221 | 3,221 | +15 (+0.47%) | 3,290,000 |
16 Nov 2015 | USD | 3,152 | 3,242 | 3,143 | 3,206 | 3,206 | -16 (-0.50%) | 3,055,000 |
13 Nov 2015 | USD | 3,212 | 3,245 | 3,185 | 3,222 | 3,222 | -19 (-0.59%) | 4,277,000 |
12 Nov 2015 | USD | 3,180 | 3,254 | 3,178 | 3,241 | 3,241 | +63 (+1.98%) | 5,692,000 |
11 Nov 2015 | USD | 3,103 | 3,201 | 3,102 | 3,178 | 3,178 | +65 (+2.09%) | 4,085,000 |
10 Nov 2015 | USD | 3,118 | 3,137 | 3,102 | 3,113 | 3,113 | -14 (-0.45%) | 3,464,000 |
9 Nov 2015 | USD | 3,137 | 3,167 | 3,102 | 3,127 | 3,127 | -34 (-1.08%) | 5,650,000 |
6 Nov 2015 | USD | 3,157 | 3,190 | 3,138 | 3,161 | 3,161 | +34 (+1.09%) | 3,234,000 |
5 Nov 2015 | USD | 3,114 | 3,154 | 3,092 | 3,127 | 3,127 | +38 (+1.23%) | 6,053,000 |
4 Nov 2015 | USD | 3,174 | 3,180 | 3,036 | 3,089 | 3,089 | -97 (-3.04%) | 8,088,000 |
3 Nov 2015 | USD | 3,186 | 3,186 | 3,186 | 3,186 | 3,186 | 0.0 (0.0%) | 0 |