Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2015 | USD | 3,424.5 | 3,451.5 | 3,411.5 | 3,417.5 | 3,417.5 | -92 (-2.62%) | 4,269,000 |
26 Jun 2015 | USD | 3,539 | 3,553.5 | 3,465 | 3,509.5 | 3,509.5 | -29 (-0.82%) | 5,616,000 |
25 Jun 2015 | USD | 3,585.5 | 3,598.5 | 3,538.5 | 3,538.5 | 3,538.5 | -101.5 (-2.79%) | 5,813,000 |
24 Jun 2015 | USD | 3,644.5 | 3,683 | 3,634.5 | 3,640 | 3,640 | +17.5 (+0.48%) | 5,496,000 |
23 Jun 2015 | USD | 3,582.5 | 3,623.5 | 3,562 | 3,622.5 | 3,622.5 | +72.5 (+2.04%) | 5,514,000 |
22 Jun 2015 | USD | 3,472.5 | 3,568.5 | 3,472.5 | 3,550 | 3,550 | +61 (+1.75%) | 3,072,000 |
19 Jun 2015 | USD | 3,500 | 3,527.5 | 3,471 | 3,489 | 3,489 | +1 (+0.03%) | 6,309,000 |
18 Jun 2015 | USD | 3,535.5 | 3,545 | 3,481.5 | 3,488 | 3,488 | -78.5 (-2.20%) | 3,626,000 |
17 Jun 2015 | USD | 3,629 | 3,629 | 3,551 | 3,566.5 | 3,566.5 | -34 (-0.94%) | 2,705,000 |
16 Jun 2015 | USD | 3,570 | 3,612 | 3,570 | 3,600.5 | 3,600.5 | +8.5 (+0.24%) | 3,567,000 |
15 Jun 2015 | USD | 3,558.5 | 3,598 | 3,538.5 | 3,592 | 3,592 | +8 (+0.22%) | 2,787,000 |
12 Jun 2015 | USD | 3,608.5 | 3,608.5 | 3,564.5 | 3,584 | 3,584 | +15 (+0.42%) | 5,482,000 |
11 Jun 2015 | USD | 3,589 | 3,607 | 3,548 | 3,569 | 3,569 | +35.5 (+1.00%) | 5,268,000 |
10 Jun 2015 | USD | 3,540 | 3,629 | 3,526 | 3,533.5 | 3,533.5 | +50 (+1.44%) | 9,016,000 |
9 Jun 2015 | USD | 3,502 | 3,538 | 3,474 | 3,483.5 | 3,483.5 | -43 (-1.22%) | 0 |
8 Jun 2015 | USD | 3,554 | 3,556 | 3,488.5 | 3,526.5 | 3,526.5 | -5 (-0.14%) | 0 |
5 Jun 2015 | USD | 3,521 | 3,547 | 3,501 | 3,531.5 | 3,531.5 | -22.5 (-0.63%) | 4,323,000 |
4 Jun 2015 | USD | 3,590 | 3,592.5 | 3,512 | 3,554 | 3,554 | +2 (+0.06%) | 4,295,000 |
3 Jun 2015 | USD | 3,558 | 3,563 | 3,525 | 3,552 | 3,552 | -46 (-1.28%) | 5,756,000 |
2 Jun 2015 | USD | 3,608 | 3,629.5 | 3,574 | 3,598 | 3,598 | -9.5 (-0.26%) | 3,568,000 |
1 Jun 2015 | USD | 3,592 | 3,614 | 3,555 | 3,607.5 | 3,607.5 | -19 (-0.52%) | 3,877,000 |
29 May 2015 | USD | 3,647.5 | 3,672 | 3,605.5 | 3,626.5 | 3,626.5 | -35.5 (-0.97%) | 6,304,000 |
28 May 2015 | USD | 3,724 | 3,728.5 | 3,632.5 | 3,662 | 3,662 | -51.5 (-1.39%) | 6,321,000 |
27 May 2015 | USD | 3,729 | 3,739 | 3,706 | 3,713.5 | 3,713.5 | -16.5 (-0.44%) | 3,370,000 |
26 May 2015 | USD | 3,770 | 3,776 | 3,715 | 3,730 | 3,730 | -10.5 (-0.28%) | 3,356,000 |
25 May 2015 | USD | 3,750 | 3,779.5 | 3,726 | 3,740.5 | 3,740.5 | +25.5 (+0.69%) | 3,433,000 |
22 May 2015 | USD | 3,724.5 | 3,745.5 | 3,681.5 | 3,715 | 3,715 | +3.5 (+0.09%) | 3,443,000 |
21 May 2015 | USD | 3,700 | 3,784 | 3,658.5 | 3,711.5 | 3,711.5 | +31.5 (+0.86%) | 7,961,000 |
20 May 2015 | USD | 3,558 | 3,684 | 3,541 | 3,680 | 3,680 | +154 (+4.37%) | 9,020,000 |
19 May 2015 | USD | 3,573 | 3,573 | 3,520.5 | 3,526 | 3,526 | -32 (-0.90%) | 5,459,000 |