Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2015 | USD | 3,532 | 3,564.5 | 3,525 | 3,558 | 3,558 | +10 (+0.28%) | 4,479,000 |
15 May 2015 | USD | 3,575.5 | 3,600 | 3,522.5 | 3,548 | 3,548 | -11.5 (-0.32%) | 4,322,000 |
14 May 2015 | USD | 3,620 | 3,625 | 3,531 | 3,559.5 | 3,559.5 | -35.5 (-0.99%) | 4,133,000 |
13 May 2015 | USD | 3,551.5 | 3,616 | 3,514 | 3,595 | 3,595 | +75 (+2.13%) | 6,574,000 |
12 May 2015 | USD | 3,548 | 3,565 | 3,452 | 3,520 | 3,520 | +4.5 (+0.13%) | 4,866,000 |
11 May 2015 | USD | 3,551.5 | 3,564.5 | 3,509 | 3,515.5 | 3,515.5 | +38 (+1.09%) | 4,065,000 |
8 May 2015 | USD | 3,431 | 3,499 | 3,410 | 3,477.5 | 3,477.5 | +49 (+1.43%) | 4,774,000 |
7 May 2015 | USD | 3,450 | 3,464.5 | 3,399 | 3,428.5 | 3,428.5 | -81.5 (-2.32%) | 5,605,000 |
6 May 2015 | USD | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | 0.0 (0.0%) | 0 |
5 May 2015 | USD | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | 0.0 (0.0%) | 0 |
4 May 2015 | USD | 3,510 | 3,510 | 3,510 | 3,510 | 3,510 | 0.0 (0.0%) | 0 |
1 May 2015 | USD | 3,558 | 3,579 | 3,479 | 3,510 | 3,510 | -51.5 (-1.45%) | 3,507,000 |
30 Apr 2015 | USD | 3,571.5 | 3,589 | 3,518 | 3,561.5 | 3,561.5 | -34.5 (-0.96%) | 5,259,000 |
29 Apr 2015 | USD | 3,596 | 3,596 | 3,596 | 3,596 | 3,596 | 0.0 (0.0%) | 0 |
28 Apr 2015 | USD | 3,600 | 3,633 | 3,582 | 3,596 | 3,596 | +29 (+0.81%) | 3,459,000 |
27 Apr 2015 | USD | 3,610 | 3,610 | 3,550.5 | 3,567 | 3,567 | -23.5 (-0.65%) | 2,807,000 |
24 Apr 2015 | USD | 3,669.5 | 3,675.5 | 3,579 | 3,590.5 | 3,590.5 | -72.5 (-1.98%) | 3,912,000 |
23 Apr 2015 | USD | 3,697 | 3,714.5 | 3,651.5 | 3,663 | 3,663 | +13.5 (+0.37%) | 2,927,000 |
22 Apr 2015 | USD | 3,601 | 3,701 | 3,571 | 3,649.5 | 3,649.5 | +48.5 (+1.35%) | 4,727,000 |
21 Apr 2015 | USD | 3,601 | 3,617 | 3,569 | 3,601 | 3,601 | +30.5 (+0.85%) | 4,429,000 |
20 Apr 2015 | USD | 3,571 | 3,599.5 | 3,553 | 3,570.5 | 3,570.5 | -61.5 (-1.69%) | 4,201,000 |
17 Apr 2015 | USD | 3,630 | 3,689 | 3,620.5 | 3,632 | 3,632 | -10 (-0.27%) | 4,428,000 |
16 Apr 2015 | USD | 3,588 | 3,648.5 | 3,585 | 3,642 | 3,642 | +32 (+0.89%) | 3,836,000 |
15 Apr 2015 | USD | 3,580 | 3,638 | 3,572 | 3,610 | 3,610 | +10 (+0.28%) | 2,607,000 |
14 Apr 2015 | USD | 3,602.5 | 3,638 | 3,560 | 3,600 | 3,600 | -20 (-0.55%) | 3,163,000 |
13 Apr 2015 | USD | 3,692.5 | 3,699.5 | 3,620 | 3,620 | 3,620 | -71 (-1.92%) | 4,593,000 |
10 Apr 2015 | USD | 3,720 | 3,734 | 3,686 | 3,691 | 3,691 | -41 (-1.10%) | 4,620,000 |
9 Apr 2015 | USD | 3,682 | 3,746 | 3,645.5 | 3,732 | 3,732 | +49.5 (+1.34%) | 6,328,000 |
8 Apr 2015 | USD | 3,700 | 3,728.5 | 3,662.5 | 3,682.5 | 3,682.5 | +4 (+0.11%) | 4,500,000 |
7 Apr 2015 | USD | 3,651.5 | 3,712 | 3,651 | 3,678.5 | 3,678.5 | +59 (+1.63%) | 5,284,000 |