Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2016 | USD | 2,412 | 2,443 | 2,397.5 | 2,441.5 | 2,441.5 | +45.5 (+1.90%) | 1,278,000 |
30 Aug 2016 | USD | 2,397 | 2,411 | 2,385 | 2,396 | 2,396 | -18 (-0.75%) | 802,700 |
29 Aug 2016 | USD | 2,415 | 2,428.5 | 2,400 | 2,414 | 2,414 | +37.5 (+1.58%) | 1,096,400 |
26 Aug 2016 | USD | 2,421 | 2,422 | 2,349.5 | 2,376.5 | 2,376.5 | -51 (-2.10%) | 1,722,600 |
25 Aug 2016 | USD | 2,443.5 | 2,460.5 | 2,416.5 | 2,427.5 | 2,427.5 | -4 (-0.16%) | 2,266,400 |
24 Aug 2016 | USD | 2,408.5 | 2,440 | 2,399 | 2,431.5 | 2,431.5 | +14 (+0.58%) | 1,593,800 |
23 Aug 2016 | USD | 2,374 | 2,429.5 | 2,368.5 | 2,417.5 | 2,417.5 | +19.5 (+0.81%) | 1,305,700 |
22 Aug 2016 | USD | 2,366 | 2,411.5 | 2,354 | 2,398 | 2,398 | +34.5 (+1.46%) | 1,475,200 |
19 Aug 2016 | USD | 2,388 | 2,388 | 2,350 | 2,363.5 | 2,363.5 | -27 (-1.13%) | 1,066,800 |
18 Aug 2016 | USD | 2,370 | 2,399.5 | 2,362.5 | 2,390.5 | 2,390.5 | -10 (-0.42%) | 1,282,500 |
17 Aug 2016 | USD | 2,412 | 2,424.5 | 2,375 | 2,400.5 | 2,400.5 | -11.5 (-0.48%) | 1,311,200 |
16 Aug 2016 | USD | 2,430.5 | 2,441.5 | 2,406 | 2,412 | 2,412 | -13 (-0.54%) | 1,148,300 |
15 Aug 2016 | USD | 2,436 | 2,453 | 2,415 | 2,425 | 2,425 | -11 (-0.45%) | 975,600 |
12 Aug 2016 | USD | 2,431 | 2,439.5 | 2,406.5 | 2,436 | 2,436 | +1 (+0.04%) | 1,845,200 |
11 Aug 2016 | USD | 2,435 | 2,435 | 2,435 | 2,435 | 2,435 | 0.0 (0.0%) | 0 |
10 Aug 2016 | USD | 2,428.5 | 2,450.5 | 2,406.5 | 2,435 | 2,435 | -13.5 (-0.55%) | 1,153,100 |
9 Aug 2016 | USD | 2,430.5 | 2,462 | 2,423.5 | 2,448.5 | 2,448.5 | +11.5 (+0.47%) | 1,082,200 |
8 Aug 2016 | USD | 2,417.5 | 2,439.5 | 2,398.5 | 2,437 | 2,437 | +44.5 (+1.86%) | 819,600 |
5 Aug 2016 | USD | 2,386 | 2,409.5 | 2,378.5 | 2,392.5 | 2,392.5 | +6 (+0.25%) | 1,174,800 |
4 Aug 2016 | USD | 2,404 | 2,424 | 2,357.5 | 2,386.5 | 2,386.5 | -30.5 (-1.26%) | 1,506,300 |
3 Aug 2016 | USD | 2,424 | 2,436.5 | 2,400.5 | 2,417 | 2,417 | -63 (-2.54%) | 1,253,100 |
2 Aug 2016 | USD | 2,500 | 2,506 | 2,460 | 2,480 | 2,480 | -33 (-1.31%) | 1,248,200 |
1 Aug 2016 | USD | 2,655 | 2,658.5 | 2,503 | 2,513 | 2,513 | -15.5 (-0.61%) | 2,806,900 |
29 Jul 2016 | USD | 2,467 | 2,528.5 | 2,426.5 | 2,528.5 | 2,528.5 | +28.5 (+1.14%) | 1,442,300 |
28 Jul 2016 | USD | 2,522.5 | 2,534.5 | 2,473 | 2,500 | 2,500 | -44.5 (-1.75%) | 1,120,400 |
27 Jul 2016 | USD | 2,524 | 2,575 | 2,517 | 2,544.5 | 2,544.5 | +40 (+1.60%) | 1,414,900 |
26 Jul 2016 | USD | 2,527.5 | 2,537 | 2,502 | 2,504.5 | 2,504.5 | -53.5 (-2.09%) | 1,098,400 |
25 Jul 2016 | USD | 2,521.5 | 2,582 | 2,505 | 2,558 | 2,558 | +35.5 (+1.41%) | 1,210,600 |
22 Jul 2016 | USD | 2,537.5 | 2,556 | 2,506.5 | 2,522.5 | 2,522.5 | -34 (-1.33%) | 937,300 |
21 Jul 2016 | USD | 2,600 | 2,618.5 | 2,544.5 | 2,556.5 | 2,556.5 | -4 (-0.16%) | 1,191,500 |