Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2017 | USD | 2,389.5 | 2,448 | 2,385 | 2,445 | 2,445 | +68.5 (+2.88%) | 1,208,800 |
3 Jan 2017 | USD | 2,376.5 | 2,376.5 | 2,376.5 | 2,376.5 | 2,376.5 | 0.0 (0.0%) | 0 |
2 Jan 2017 | USD | 2,376.5 | 2,376.5 | 2,376.5 | 2,376.5 | 2,376.5 | 0.0 (0.0%) | 0 |
30 Dec 2016 | USD | 2,361 | 2,387.5 | 2,355.5 | 2,376.5 | 2,376.5 | -6.5 (-0.27%) | 653,500 |
29 Dec 2016 | USD | 2,420.5 | 2,423 | 2,376.5 | 2,383 | 2,383 | -41.5 (-1.71%) | 1,009,500 |
28 Dec 2016 | USD | 2,410 | 2,429.5 | 2,398 | 2,424.5 | 2,424.5 | +23.5 (+0.98%) | 648,000 |
27 Dec 2016 | USD | 2,413 | 2,425 | 2,396.5 | 2,401 | 2,401 | -16.5 (-0.68%) | 816,900 |
26 Dec 2016 | USD | 2,418.5 | 2,430 | 2,405 | 2,417.5 | 2,417.5 | -6.5 (-0.27%) | 868,500 |
23 Dec 2016 | USD | 2,424 | 2,424 | 2,424 | 2,424 | 2,424 | 0.0 (0.0%) | 0 |
22 Dec 2016 | USD | 2,400.5 | 2,428.5 | 2,392.5 | 2,424 | 2,424 | +4.5 (+0.19%) | 843,200 |
21 Dec 2016 | USD | 2,413 | 2,451.5 | 2,400.5 | 2,419.5 | 2,419.5 | +19 (+0.79%) | 1,394,100 |
20 Dec 2016 | USD | 2,380 | 2,417 | 2,379 | 2,400.5 | 2,400.5 | +29 (+1.22%) | 1,002,600 |
19 Dec 2016 | USD | 2,340.5 | 2,379.5 | 2,331 | 2,371.5 | 2,371.5 | +19.5 (+0.83%) | 764,400 |
16 Dec 2016 | USD | 2,367 | 2,367 | 2,341 | 2,352 | 2,352 | -6 (-0.25%) | 1,109,500 |
15 Dec 2016 | USD | 2,363 | 2,373 | 2,342.5 | 2,358 | 2,358 | +8.5 (+0.36%) | 888,900 |
14 Dec 2016 | USD | 2,372 | 2,382 | 2,345.5 | 2,349.5 | 2,349.5 | -25.5 (-1.07%) | 974,200 |
13 Dec 2016 | USD | 2,338.5 | 2,379.5 | 2,323.5 | 2,375 | 2,375 | +13.5 (+0.57%) | 1,075,900 |
12 Dec 2016 | USD | 2,341.5 | 2,368 | 2,321 | 2,361.5 | 2,361.5 | +6.5 (+0.28%) | 1,402,300 |
9 Dec 2016 | USD | 2,321 | 2,360 | 2,309 | 2,355 | 2,355 | +28.5 (+1.23%) | 2,512,200 |
8 Dec 2016 | USD | 2,302 | 2,330 | 2,289.5 | 2,326.5 | 2,326.5 | +26 (+1.13%) | 1,509,500 |
7 Dec 2016 | USD | 2,262 | 2,306.5 | 2,260 | 2,300.5 | 2,300.5 | +42 (+1.86%) | 1,162,600 |
6 Dec 2016 | USD | 2,279 | 2,286.5 | 2,258 | 2,258.5 | 2,258.5 | -16 (-0.70%) | 1,405,100 |
5 Dec 2016 | USD | 2,284 | 2,295 | 2,252.5 | 2,274.5 | 2,274.5 | -32.5 (-1.41%) | 1,222,300 |
2 Dec 2016 | USD | 2,292 | 2,333.5 | 2,282.5 | 2,307 | 2,307 | +17 (+0.74%) | 1,490,500 |
1 Dec 2016 | USD | 2,314 | 2,333 | 2,283 | 2,290 | 2,290 | -1.5 (-0.07%) | 1,688,400 |
30 Nov 2016 | USD | 2,344.5 | 2,346.5 | 2,286 | 2,291.5 | 2,291.5 | -59 (-2.51%) | 2,326,100 |
29 Nov 2016 | USD | 2,311.5 | 2,357.5 | 2,311 | 2,350.5 | 2,350.5 | +16.5 (+0.71%) | 1,437,700 |
28 Nov 2016 | USD | 2,302.5 | 2,337.5 | 2,290.5 | 2,334 | 2,334 | +21 (+0.91%) | 900,800 |
25 Nov 2016 | USD | 2,292.5 | 2,316 | 2,279.5 | 2,313 | 2,313 | +20.5 (+0.89%) | 1,251,500 |
24 Nov 2016 | USD | 2,325.5 | 2,326.5 | 2,285 | 2,292.5 | 2,292.5 | -21.5 (-0.93%) | 1,509,900 |