Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2016 | USD | 2,306.5 | 2,338 | 2,306.5 | 2,331 | 2,331 | +23.5 (+1.02%) | 1,070,800 |
7 Jun 2016 | USD | 2,249.5 | 2,322.5 | 2,249.5 | 2,307.5 | 2,307.5 | +58 (+2.58%) | 1,809,200 |
6 Jun 2016 | USD | 2,193.5 | 2,263 | 2,189.5 | 2,249.5 | 2,249.5 | +38 (+1.72%) | 1,451,700 |
3 Jun 2016 | USD | 2,201.5 | 2,220.5 | 2,187 | 2,211.5 | 2,211.5 | +45.5 (+2.10%) | 1,400,700 |
2 Jun 2016 | USD | 2,210 | 2,215 | 2,165 | 2,166 | 2,166 | -65.5 (-2.94%) | 1,338,000 |
1 Jun 2016 | USD | 2,222 | 2,250 | 2,202.5 | 2,231.5 | 2,231.5 | -20 (-0.89%) | 1,184,900 |
31 May 2016 | USD | 2,240 | 2,269 | 2,232 | 2,251.5 | 2,251.5 | +4.5 (+0.20%) | 2,325,300 |
30 May 2016 | USD | 2,236 | 2,254 | 2,228.5 | 2,247 | 2,247 | +32.5 (+1.47%) | 1,142,600 |
27 May 2016 | USD | 2,227.5 | 2,262.5 | 2,184 | 2,214.5 | 2,214.5 | -63 (-2.77%) | 1,963,900 |
26 May 2016 | USD | 2,306.5 | 2,315 | 2,272.5 | 2,277.5 | 2,277.5 | -7 (-0.31%) | 1,021,300 |
25 May 2016 | USD | 2,298.5 | 2,328 | 2,284.5 | 2,284.5 | 2,284.5 | +20.5 (+0.91%) | 1,537,400 |
24 May 2016 | USD | 2,279.5 | 2,287.5 | 2,255.5 | 2,264 | 2,264 | -20.5 (-0.90%) | 1,035,300 |
23 May 2016 | USD | 2,296 | 2,296 | 2,249 | 2,284.5 | 2,284.5 | -25.5 (-1.10%) | 947,900 |
20 May 2016 | USD | 2,294.5 | 2,324.5 | 2,284.5 | 2,310 | 2,310 | +9.5 (+0.41%) | 1,158,800 |
19 May 2016 | USD | 2,320 | 2,331.5 | 2,291 | 2,300.5 | 2,300.5 | -12 (-0.52%) | 1,459,000 |
18 May 2016 | USD | 2,292.5 | 2,332 | 2,278 | 2,312.5 | 2,312.5 | +25.5 (+1.11%) | 1,406,000 |
17 May 2016 | USD | 2,242.5 | 2,306 | 2,242.5 | 2,287 | 2,287 | +64.5 (+2.90%) | 1,921,100 |
16 May 2016 | USD | 2,208 | 2,250.5 | 2,200 | 2,222.5 | 2,222.5 | +15 (+0.68%) | 979,700 |
13 May 2016 | USD | 2,235 | 2,240 | 2,206 | 2,207.5 | 2,207.5 | +3.5 (+0.16%) | 1,433,300 |
12 May 2016 | USD | 2,184 | 2,211 | 2,168.5 | 2,204 | 2,204 | +11 (+0.50%) | 700,400 |
11 May 2016 | USD | 2,210 | 2,229.5 | 2,187 | 2,193 | 2,193 | +17 (+0.78%) | 1,494,600 |
10 May 2016 | USD | 2,140 | 2,200 | 2,136.5 | 2,176 | 2,176 | +21.5 (+1.00%) | 1,658,600 |
9 May 2016 | USD | 2,166.5 | 2,182 | 2,131 | 2,154.5 | 2,154.5 | +25.5 (+1.20%) | 1,086,500 |
6 May 2016 | USD | 2,153 | 2,159 | 2,116 | 2,129 | 2,129 | -21 (-0.98%) | 1,754,800 |
5 May 2016 | USD | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 0.0 (0.0%) | 0 |
4 May 2016 | USD | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 0.0 (0.0%) | 0 |
3 May 2016 | USD | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 0.0 (0.0%) | 0 |
2 May 2016 | USD | 2,133 | 2,159.5 | 2,104.5 | 2,150 | 2,150 | -79 (-3.54%) | 2,827,900 |
29 Apr 2016 | USD | 2,229 | 2,229 | 2,229 | 2,229 | 2,229 | 0.0 (0.0%) | 0 |
28 Apr 2016 | USD | 2,327 | 2,363.5 | 2,202.5 | 2,229 | 2,229 | -91.5 (-3.94%) | 1,782,300 |