Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2016 | USD | 2,368.5 | 2,388 | 2,365.5 | 2,366 | 2,366 | -19 (-0.80%) | 843,000 |
11 Oct 2016 | USD | 2,362.5 | 2,394 | 2,355 | 2,385 | 2,385 | +36.5 (+1.55%) | 1,024,600 |
10 Oct 2016 | USD | 2,348.5 | 2,348.5 | 2,348.5 | 2,348.5 | 2,348.5 | 0.0 (0.0%) | 0 |
7 Oct 2016 | USD | 2,351 | 2,366 | 2,342 | 2,348.5 | 2,348.5 | -9 (-0.38%) | 1,190,300 |
6 Oct 2016 | USD | 2,349.5 | 2,372 | 2,343.5 | 2,357.5 | 2,357.5 | +32 (+1.38%) | 1,187,000 |
5 Oct 2016 | USD | 2,339 | 2,348 | 2,304 | 2,325.5 | 2,325.5 | -31.5 (-1.34%) | 1,660,700 |
4 Oct 2016 | USD | 2,377 | 2,382 | 2,344.5 | 2,357 | 2,357 | 0.0 (0.0%) | 912,700 |
3 Oct 2016 | USD | 2,357.5 | 2,374 | 2,342.5 | 2,357 | 2,357 | +13.5 (+0.58%) | 627,400 |
30 Sep 2016 | USD | 2,349.5 | 2,359.5 | 2,320 | 2,343.5 | 2,343.5 | -24.5 (-1.03%) | 1,063,800 |
29 Sep 2016 | USD | 2,385.5 | 2,393 | 2,366.5 | 2,368 | 2,368 | -10.5 (-0.44%) | 1,170,300 |
28 Sep 2016 | USD | 2,402 | 2,433.5 | 2,367.5 | 2,378.5 | 2,378.5 | -79 (-3.21%) | 1,166,400 |
27 Sep 2016 | USD | 2,391.5 | 2,458 | 2,373 | 2,457.5 | 2,457.5 | +35 (+1.44%) | 1,050,700 |
26 Sep 2016 | USD | 2,436.5 | 2,440.5 | 2,417 | 2,422.5 | 2,422.5 | -16.5 (-0.68%) | 1,032,100 |
23 Sep 2016 | USD | 2,462 | 2,462 | 2,413.5 | 2,439 | 2,439 | -22.5 (-0.91%) | 1,556,200 |
22 Sep 2016 | USD | 2,461.5 | 2,461.5 | 2,461.5 | 2,461.5 | 2,461.5 | 0.0 (0.0%) | 0 |
21 Sep 2016 | USD | 2,405 | 2,473 | 2,404 | 2,461.5 | 2,461.5 | +29 (+1.19%) | 1,456,500 |
20 Sep 2016 | USD | 2,401.5 | 2,444.5 | 2,397.5 | 2,432.5 | 2,432.5 | +1 (+0.04%) | 1,428,400 |
19 Sep 2016 | USD | 2,431.5 | 2,431.5 | 2,431.5 | 2,431.5 | 2,431.5 | 0.0 (0.0%) | 0 |
16 Sep 2016 | USD | 2,420.5 | 2,436 | 2,401 | 2,431.5 | 2,431.5 | +35 (+1.46%) | 1,046,700 |
15 Sep 2016 | USD | 2,414 | 2,426.5 | 2,375 | 2,396.5 | 2,396.5 | -31.5 (-1.30%) | 1,709,900 |
14 Sep 2016 | USD | 2,433.5 | 2,444.5 | 2,415 | 2,428 | 2,428 | -20 (-0.82%) | 693,700 |
13 Sep 2016 | USD | 2,460.5 | 2,460.5 | 2,439 | 2,448 | 2,448 | +1 (+0.04%) | 674,500 |
12 Sep 2016 | USD | 2,468.5 | 2,472 | 2,437.5 | 2,447 | 2,447 | -21.5 (-0.87%) | 831,000 |
9 Sep 2016 | USD | 2,481.5 | 2,485.5 | 2,450.5 | 2,468.5 | 2,468.5 | +15.5 (+0.63%) | 1,854,600 |
8 Sep 2016 | USD | 2,449 | 2,465.5 | 2,432 | 2,453 | 2,453 | +1 (+0.04%) | 755,500 |
7 Sep 2016 | USD | 2,446 | 2,456 | 2,424.5 | 2,452 | 2,452 | -0.5 (-0.02%) | 1,232,800 |
6 Sep 2016 | USD | 2,454 | 2,473 | 2,427 | 2,452.5 | 2,452.5 | -16.5 (-0.67%) | 1,831,900 |
5 Sep 2016 | USD | 2,493 | 2,499.5 | 2,462.5 | 2,469 | 2,469 | -5.5 (-0.22%) | 738,300 |
2 Sep 2016 | USD | 2,480.5 | 2,491.5 | 2,467 | 2,474.5 | 2,474.5 | -11 (-0.44%) | 873,700 |
1 Sep 2016 | USD | 2,465 | 2,499.5 | 2,442.5 | 2,485.5 | 2,485.5 | +44 (+1.80%) | 1,071,000 |