Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2016 | USD | 2,339 | 2,358 | 2,311 | 2,318 | 2,318 | -21 (-0.90%) | 551,900 |
28 Dec 2016 | USD | 2,349 | 2,349 | 2,331 | 2,339 | 2,339 | 0.0 (0.0%) | 395,900 |
27 Dec 2016 | USD | 2,352 | 2,355 | 2,336 | 2,339 | 2,339 | -10 (-0.43%) | 463,200 |
26 Dec 2016 | USD | 2,346 | 2,358 | 2,333 | 2,349 | 2,349 | +2 (+0.09%) | 408,700 |
23 Dec 2016 | USD | 2,347 | 2,347 | 2,347 | 2,347 | 2,347 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 2,351 | 2,355 | 2,333 | 2,347 | 2,347 | -9 (-0.38%) | 430,000 |
21 Dec 2016 | USD | 2,377 | 2,377 | 2,351 | 2,356 | 2,356 | -14 (-0.59%) | 485,000 |
20 Dec 2016 | USD | 2,333 | 2,379 | 2,328 | 2,370 | 2,370 | +42 (+1.80%) | 534,100 |
19 Dec 2016 | USD | 2,317 | 2,334 | 2,305 | 2,328 | 2,328 | +8 (+0.34%) | 436,900 |
16 Dec 2016 | USD | 2,298 | 2,321 | 2,295 | 2,320 | 2,320 | +32 (+1.40%) | 782,000 |
15 Dec 2016 | USD | 2,272 | 2,300 | 2,263 | 2,288 | 2,288 | +16 (+0.70%) | 717,200 |
14 Dec 2016 | USD | 2,276 | 2,288 | 2,271 | 2,272 | 2,272 | -10 (-0.44%) | 431,800 |
13 Dec 2016 | USD | 2,252 | 2,285 | 2,241 | 2,282 | 2,282 | +29 (+1.29%) | 737,700 |
12 Dec 2016 | USD | 2,236 | 2,260 | 2,231 | 2,253 | 2,253 | +33 (+1.49%) | 732,400 |
9 Dec 2016 | USD | 2,146 | 2,225 | 2,141 | 2,220 | 2,220 | +66 (+3.06%) | 1,470,900 |
8 Dec 2016 | USD | 2,154 | 2,159 | 2,137 | 2,154 | 2,154 | +27 (+1.27%) | 756,600 |
7 Dec 2016 | USD | 2,130 | 2,145 | 2,120 | 2,127 | 2,127 | +2 (+0.09%) | 825,000 |
6 Dec 2016 | USD | 2,159 | 2,160 | 2,125 | 2,125 | 2,125 | -16 (-0.75%) | 745,500 |
5 Dec 2016 | USD | 2,156 | 2,172 | 2,135 | 2,141 | 2,141 | -22 (-1.02%) | 567,300 |
2 Dec 2016 | USD | 2,190 | 2,195 | 2,159 | 2,163 | 2,163 | -48 (-2.17%) | 710,300 |
1 Dec 2016 | USD | 2,256 | 2,256 | 2,199 | 2,211 | 2,211 | -26 (-1.16%) | 1,199,100 |
30 Nov 2016 | USD | 2,220 | 2,246 | 2,207 | 2,237 | 2,237 | +21 (+0.95%) | 1,092,200 |
29 Nov 2016 | USD | 2,215 | 2,222 | 2,203 | 2,216 | 2,216 | -7 (-0.31%) | 810,600 |
28 Nov 2016 | USD | 2,223 | 2,229 | 2,208 | 2,223 | 2,223 | -10 (-0.45%) | 622,800 |
25 Nov 2016 | USD | 2,208 | 2,236 | 2,198 | 2,233 | 2,233 | +24 (+1.09%) | 706,700 |
24 Nov 2016 | USD | 2,208 | 2,213 | 2,194 | 2,209 | 2,209 | +16 (+0.73%) | 494,800 |
23 Nov 2016 | USD | 2,193 | 2,193 | 2,193 | 2,193 | 2,193 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 2,180 | 2,203 | 2,172 | 2,193 | 2,193 | +7 (+0.32%) | 558,700 |
21 Nov 2016 | USD | 2,180 | 2,196 | 2,161 | 2,186 | 2,186 | +6 (+0.28%) | 674,300 |
18 Nov 2016 | USD | 2,163 | 2,188 | 2,149 | 2,180 | 2,180 | +36 (+1.68%) | 803,800 |