Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2016 | USD | 2,123 | 2,158 | 2,123 | 2,144 | 2,144 | +14 (+0.66%) | 597,100 |
16 Nov 2016 | USD | 2,121 | 2,132 | 2,091 | 2,130 | 2,130 | +21 (+1.00%) | 778,100 |
15 Nov 2016 | USD | 2,107 | 2,115 | 2,091 | 2,109 | 2,109 | +4 (+0.19%) | 695,000 |
14 Nov 2016 | USD | 2,092 | 2,108 | 2,082 | 2,105 | 2,105 | +33 (+1.59%) | 617,000 |
11 Nov 2016 | USD | 2,107 | 2,107 | 2,065 | 2,072 | 2,072 | -5 (-0.24%) | 1,043,700 |
10 Nov 2016 | USD | 2,055 | 2,084 | 2,025 | 2,077 | 2,077 | +112 (+5.70%) | 1,157,000 |
9 Nov 2016 | USD | 2,041 | 2,077 | 1,947 | 1,965 | 1,965 | -66 (-3.25%) | 1,209,000 |
8 Nov 2016 | USD | 2,074 | 2,077 | 2,029 | 2,031 | 2,031 | -64 (-3.05%) | 1,000,900 |
7 Nov 2016 | USD | 2,104 | 2,120 | 2,084 | 2,095 | 2,095 | +17 (+0.82%) | 741,700 |
4 Nov 2016 | USD | 2,106 | 2,106 | 2,063 | 2,078 | 2,078 | -28 (-1.33%) | 782,500 |
3 Nov 2016 | USD | 2,106 | 2,106 | 2,106 | 2,106 | 2,106 | 0.0 (0.0%) | 0 |
2 Nov 2016 | USD | 2,125 | 2,126 | 2,094 | 2,106 | 2,106 | -34 (-1.59%) | 844,200 |
1 Nov 2016 | USD | 2,150 | 2,170 | 2,119 | 2,140 | 2,140 | -5 (-0.23%) | 861,200 |
31 Oct 2016 | USD | 2,228 | 2,244 | 2,105 | 2,145 | 2,145 | -81 (-3.64%) | 1,458,100 |
28 Oct 2016 | USD | 2,265 | 2,265 | 2,218 | 2,226 | 2,226 | -25 (-1.11%) | 887,700 |
27 Oct 2016 | USD | 2,250 | 2,275 | 2,242 | 2,251 | 2,251 | -8 (-0.35%) | 538,100 |
26 Oct 2016 | USD | 2,258 | 2,268 | 2,241 | 2,259 | 2,259 | -1 (-0.04%) | 508,100 |
25 Oct 2016 | USD | 2,255 | 2,264 | 2,247 | 2,260 | 2,260 | +12 (+0.53%) | 507,700 |
24 Oct 2016 | USD | 2,239 | 2,252 | 2,234 | 2,248 | 2,248 | +20 (+0.90%) | 435,400 |
21 Oct 2016 | USD | 2,235 | 2,246 | 2,221 | 2,228 | 2,228 | -12 (-0.54%) | 541,600 |
20 Oct 2016 | USD | 2,213 | 2,248 | 2,213 | 2,240 | 2,240 | +31 (+1.40%) | 538,100 |
19 Oct 2016 | USD | 2,195 | 2,214 | 2,190 | 2,209 | 2,209 | +15 (+0.68%) | 327,500 |
18 Oct 2016 | USD | 2,190 | 2,199 | 2,173 | 2,194 | 2,194 | 0.0 (0.0%) | 377,300 |
17 Oct 2016 | USD | 2,187 | 2,208 | 2,173 | 2,194 | 2,194 | +1 (+0.05%) | 438,400 |
14 Oct 2016 | USD | 2,201 | 2,215 | 2,184 | 2,193 | 2,193 | -20 (-0.90%) | 763,700 |
13 Oct 2016 | USD | 2,223 | 2,229 | 2,201 | 2,213 | 2,213 | -3 (-0.14%) | 431,300 |
12 Oct 2016 | USD | 2,193 | 2,237 | 2,182 | 2,216 | 2,216 | +11 (+0.50%) | 538,900 |
11 Oct 2016 | USD | 2,200 | 2,232 | 2,194 | 2,205 | 2,205 | +7 (+0.32%) | 680,300 |
10 Oct 2016 | USD | 2,198 | 2,198 | 2,198 | 2,198 | 2,198 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 2,233 | 2,236 | 2,192 | 2,198 | 2,198 | -34 (-1.52%) | 477,400 |