Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2015 | USD | 3,186 | 3,186 | 3,186 | 3,186 | 3,186 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 3,261 | 3,268.5 | 3,183 | 3,186 | 3,186 | -62 (-1.91%) | 5,387,000 |
17 Sep 2015 | USD | 3,258.5 | 3,260 | 3,214 | 3,248 | 3,248 | +5 (+0.15%) | 3,563,000 |
16 Sep 2015 | USD | 3,296 | 3,308 | 3,226 | 3,243 | 3,243 | -21 (-0.64%) | 2,876,000 |
15 Sep 2015 | USD | 3,305 | 3,345 | 3,262.5 | 3,264 | 3,264 | -15 (-0.46%) | 3,649,000 |
14 Sep 2015 | USD | 3,305.5 | 3,337.5 | 3,279 | 3,279 | 3,279 | -12 (-0.36%) | 2,938,000 |
11 Sep 2015 | USD | 3,200 | 3,331.5 | 3,199 | 3,291 | 3,291 | +38 (+1.17%) | 6,221,000 |
10 Sep 2015 | USD | 3,209.5 | 3,260 | 3,180.5 | 3,253 | 3,253 | -47 (-1.42%) | 3,531,000 |
9 Sep 2015 | USD | 3,199.5 | 3,309 | 3,152 | 3,300 | 3,300 | +224 (+7.28%) | 5,181,000 |
8 Sep 2015 | USD | 3,142 | 3,174 | 3,073 | 3,076 | 3,076 | -53.5 (-1.71%) | 3,067,000 |
7 Sep 2015 | USD | 3,145 | 3,171.5 | 3,061.5 | 3,129.5 | 3,129.5 | -54.5 (-1.71%) | 5,095,000 |
4 Sep 2015 | USD | 3,255.5 | 3,273.5 | 3,144 | 3,184 | 3,184 | -36.5 (-1.13%) | 4,617,000 |
3 Sep 2015 | USD | 3,298 | 3,327 | 3,216.5 | 3,220.5 | 3,220.5 | -11.5 (-0.36%) | 3,638,000 |
2 Sep 2015 | USD | 3,197.5 | 3,350 | 3,190 | 3,232 | 3,232 | -9.5 (-0.29%) | 3,903,000 |
1 Sep 2015 | USD | 3,339.5 | 3,359 | 3,241.5 | 3,241.5 | 3,241.5 | -118.5 (-3.53%) | 4,508,000 |
31 Aug 2015 | USD | 3,345 | 3,378 | 3,330 | 3,360 | 3,360 | -72 (-2.10%) | 3,957,000 |
28 Aug 2015 | USD | 3,422.5 | 3,442 | 3,396 | 3,432 | 3,432 | +116 (+3.50%) | 4,622,000 |
27 Aug 2015 | USD | 3,361 | 3,388 | 3,311.5 | 3,316 | 3,316 | +44 (+1.34%) | 4,417,000 |
26 Aug 2015 | USD | 3,242.5 | 3,304.5 | 3,166.5 | 3,272 | 3,272 | +72 (+2.25%) | 5,479,000 |
25 Aug 2015 | USD | 3,220 | 3,432.5 | 3,123 | 3,200 | 3,200 | -117 (-3.53%) | 8,160,000 |
24 Aug 2015 | USD | 3,466 | 3,492 | 3,261 | 3,317 | 3,317 | -299 (-8.27%) | 10,864,000 |
21 Aug 2015 | USD | 3,713.5 | 3,734.5 | 3,598 | 3,616 | 3,616 | -167.5 (-4.43%) | 6,974,000 |
20 Aug 2015 | USD | 3,780 | 3,831 | 3,763 | 3,783.5 | 3,783.5 | +33 (+0.88%) | 3,601,000 |
19 Aug 2015 | USD | 3,780 | 3,864.5 | 3,748 | 3,750.5 | 3,750.5 | -28 (-0.74%) | 3,889,000 |
18 Aug 2015 | USD | 3,805 | 3,809 | 3,765 | 3,778.5 | 3,778.5 | -15.5 (-0.41%) | 2,611,000 |
17 Aug 2015 | USD | 3,830 | 3,844.5 | 3,761 | 3,794 | 3,794 | -21 (-0.55%) | 3,497,000 |
14 Aug 2015 | USD | 3,780 | 3,879 | 3,765.5 | 3,815 | 3,815 | +94.5 (+2.54%) | 8,113,000 |
13 Aug 2015 | USD | 3,674 | 3,732.5 | 3,663 | 3,720.5 | 3,720.5 | +20 (+0.54%) | 3,412,000 |
12 Aug 2015 | USD | 3,702.5 | 3,752 | 3,666 | 3,700.5 | 3,700.5 | -10 (-0.27%) | 4,385,000 |
11 Aug 2015 | USD | 3,719.5 | 3,765.5 | 3,681.5 | 3,710.5 | 3,710.5 | +16 (+0.43%) | 4,535,000 |