Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2016 | USD | 2,528.5 | 2,569 | 2,519.5 | 2,560.5 | 2,560.5 | +33.5 (+1.33%) | 1,146,500 |
19 Jul 2016 | USD | 2,497 | 2,533.5 | 2,462.5 | 2,527 | 2,527 | +49 (+1.98%) | 2,232,800 |
18 Jul 2016 | USD | 2,478 | 2,478 | 2,478 | 2,478 | 2,478 | 0.0 (0.0%) | 0 |
15 Jul 2016 | USD | 2,523 | 2,524.5 | 2,455.5 | 2,478 | 2,478 | -46.5 (-1.84%) | 2,060,900 |
14 Jul 2016 | USD | 2,480 | 2,540.5 | 2,474.5 | 2,524.5 | 2,524.5 | +68 (+2.77%) | 1,909,900 |
13 Jul 2016 | USD | 2,522 | 2,593.5 | 2,442.5 | 2,456.5 | 2,456.5 | -140 (-5.39%) | 4,225,800 |
12 Jul 2016 | USD | 2,633 | 2,661.5 | 2,594.5 | 2,596.5 | 2,596.5 | -18.5 (-0.71%) | 2,021,700 |
11 Jul 2016 | USD | 2,585 | 2,630.5 | 2,585 | 2,615 | 2,615 | +69 (+2.71%) | 1,413,100 |
8 Jul 2016 | USD | 2,584 | 2,584 | 2,542 | 2,546 | 2,546 | -27 (-1.05%) | 2,211,800 |
7 Jul 2016 | USD | 2,593 | 2,622 | 2,548 | 2,573 | 2,573 | +89.5 (+3.60%) | 3,028,200 |
6 Jul 2016 | USD | 2,441 | 2,483.5 | 2,423.5 | 2,483.5 | 2,483.5 | +18.5 (+0.75%) | 1,291,100 |
5 Jul 2016 | USD | 2,426 | 2,470 | 2,424 | 2,465 | 2,465 | +3.5 (+0.14%) | 923,800 |
4 Jul 2016 | USD | 2,420 | 2,471 | 2,407 | 2,461.5 | 2,461.5 | +31.5 (+1.30%) | 1,562,400 |
1 Jul 2016 | USD | 2,439 | 2,465 | 2,416.5 | 2,430 | 2,430 | +89.5 (+3.82%) | 2,555,200 |
30 Jun 2016 | USD | 2,339 | 2,361.5 | 2,310 | 2,340.5 | 2,340.5 | +41 (+1.78%) | 2,121,400 |
29 Jun 2016 | USD | 2,273.5 | 2,309.5 | 2,252 | 2,299.5 | 2,299.5 | +35.5 (+1.57%) | 1,484,900 |
28 Jun 2016 | USD | 2,200 | 2,300 | 2,196 | 2,264 | 2,264 | +28.5 (+1.27%) | 1,246,100 |
27 Jun 2016 | USD | 2,148 | 2,249.5 | 2,143 | 2,235.5 | 2,235.5 | +119.5 (+5.65%) | 1,689,700 |
24 Jun 2016 | USD | 2,300 | 2,320 | 2,092 | 2,116 | 2,116 | -184 (-8%) | 1,578,500 |
23 Jun 2016 | USD | 2,236 | 2,312 | 2,230.5 | 2,300 | 2,300 | +80 (+3.60%) | 1,475,500 |
22 Jun 2016 | USD | 2,210.5 | 2,228 | 2,188.5 | 2,220 | 2,220 | -16 (-0.72%) | 1,205,200 |
21 Jun 2016 | USD | 2,202.5 | 2,242.5 | 2,197 | 2,236 | 2,236 | +6.5 (+0.29%) | 909,400 |
20 Jun 2016 | USD | 2,188 | 2,236.5 | 2,188 | 2,229.5 | 2,229.5 | +83.5 (+3.89%) | 1,193,700 |
17 Jun 2016 | USD | 2,190.5 | 2,192 | 2,146 | 2,146 | 2,146 | -18.5 (-0.85%) | 1,590,300 |
16 Jun 2016 | USD | 2,227.5 | 2,243.5 | 2,158.5 | 2,164.5 | 2,164.5 | -52 (-2.35%) | 1,013,100 |
15 Jun 2016 | USD | 2,207.5 | 2,238 | 2,197 | 2,216.5 | 2,216.5 | +14.5 (+0.66%) | 938,800 |
14 Jun 2016 | USD | 2,233.5 | 2,242 | 2,193 | 2,202 | 2,202 | -32.5 (-1.45%) | 957,200 |
13 Jun 2016 | USD | 2,269 | 2,269 | 2,234.5 | 2,234.5 | 2,234.5 | -66.5 (-2.89%) | 1,286,100 |
10 Jun 2016 | USD | 2,320 | 2,324 | 2,290 | 2,301 | 2,301 | -4.5 (-0.20%) | 2,031,300 |
9 Jun 2016 | USD | 2,317 | 2,333.5 | 2,294 | 2,305.5 | 2,305.5 | -25.5 (-1.09%) | 1,068,100 |