Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2015 | USD | 2,195 | 2,210 | 2,162 | 2,191 | 2,191 | +6 (+0.27%) | 110,700 |
15 Dec 2015 | USD | 2,182 | 2,223 | 2,180 | 2,185 | 2,185 | +17 (+0.78%) | 89,000 |
14 Dec 2015 | USD | 2,170 | 2,172 | 2,136 | 2,168 | 2,168 | -36 (-1.63%) | 77,100 |
11 Dec 2015 | USD | 2,190 | 2,235 | 2,190 | 2,204 | 2,204 | +14 (+0.64%) | 95,800 |
10 Dec 2015 | USD | 2,195 | 2,214 | 2,175 | 2,190 | 2,190 | -28 (-1.26%) | 72,500 |
9 Dec 2015 | USD | 2,234 | 2,271 | 2,210 | 2,218 | 2,218 | -39 (-1.73%) | 50,700 |
8 Dec 2015 | USD | 2,264 | 2,292 | 2,237 | 2,257 | 2,257 | -26 (-1.14%) | 85,400 |
7 Dec 2015 | USD | 2,271 | 2,337 | 2,260 | 2,283 | 2,283 | +15 (+0.66%) | 103,700 |
4 Dec 2015 | USD | 2,247 | 2,296 | 2,247 | 2,268 | 2,268 | -29 (-1.26%) | 109,600 |
3 Dec 2015 | USD | 2,241 | 2,300 | 2,235 | 2,297 | 2,297 | +35 (+1.55%) | 128,400 |
2 Dec 2015 | USD | 2,312 | 2,360 | 2,254 | 2,262 | 2,262 | -18 (-0.79%) | 362,000 |
1 Dec 2015 | USD | 2,270 | 2,288 | 2,245 | 2,280 | 2,280 | +16 (+0.71%) | 105,600 |
30 Nov 2015 | USD | 2,227 | 2,284 | 2,227 | 2,264 | 2,264 | +60 (+2.72%) | 181,800 |
27 Nov 2015 | USD | 2,208 | 2,299 | 2,169 | 2,204 | 2,204 | +21 (+0.96%) | 301,000 |
26 Nov 2015 | USD | 2,177 | 2,230 | 2,173 | 2,183 | 2,183 | +13 (+0.60%) | 202,200 |
25 Nov 2015 | USD | 2,150 | 2,191 | 2,147 | 2,170 | 2,170 | +40 (+1.88%) | 161,400 |
24 Nov 2015 | USD | 2,035 | 2,137 | 2,035 | 2,130 | 2,130 | +82 (+4.00%) | 158,400 |
23 Nov 2015 | USD | 2,048 | 2,048 | 2,048 | 2,048 | 2,048 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 2,049 | 2,050 | 2,022 | 2,048 | 2,048 | +2 (+0.10%) | 72,500 |
19 Nov 2015 | USD | 2,020 | 2,050 | 2,020 | 2,046 | 2,046 | +27 (+1.34%) | 100,200 |
18 Nov 2015 | USD | 2,049 | 2,063 | 2,007 | 2,019 | 2,019 | -14 (-0.69%) | 48,300 |
17 Nov 2015 | USD | 2,027 | 2,050 | 2,013 | 2,033 | 2,033 | +23 (+1.14%) | 94,900 |
16 Nov 2015 | USD | 2,007 | 2,025 | 1,965 | 2,010 | 2,010 | -26 (-1.28%) | 107,900 |
13 Nov 2015 | USD | 1,955 | 2,036 | 1,955 | 2,036 | 2,036 | +67 (+3.40%) | 123,600 |
12 Nov 2015 | USD | 1,991 | 2,004 | 1,937 | 1,969 | 1,969 | -33 (-1.65%) | 147,400 |
11 Nov 2015 | USD | 1,897 | 2,010 | 1,897 | 2,002 | 2,002 | +96 (+5.04%) | 160,700 |
10 Nov 2015 | USD | 1,898 | 1,946 | 1,893 | 1,906 | 1,906 | +3 (+0.16%) | 122,500 |
9 Nov 2015 | USD | 1,901 | 1,916 | 1,883 | 1,903 | 1,903 | +5 (+0.26%) | 165,200 |
6 Nov 2015 | USD | 1,872 | 1,898 | 1,870 | 1,898 | 1,898 | +21 (+1.12%) | 36,900 |
5 Nov 2015 | USD | 1,851 | 1,882 | 1,835 | 1,877 | 1,877 | +51 (+2.79%) | 60,900 |