Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2016 | USD | 2,431 | 2,465 | 2,426.5 | 2,431 | 2,431 | -37.5 (-1.52%) | 1,739,200 |
15 Mar 2016 | USD | 2,460 | 2,478.5 | 2,444 | 2,468.5 | 2,468.5 | +3.5 (+0.14%) | 1,588,600 |
14 Mar 2016 | USD | 2,431.5 | 2,485.5 | 2,431 | 2,465 | 2,465 | +62.5 (+2.60%) | 1,709,400 |
11 Mar 2016 | USD | 2,320.5 | 2,421.5 | 2,289 | 2,402.5 | 2,402.5 | +32 (+1.35%) | 3,606,700 |
10 Mar 2016 | USD | 2,336 | 2,394.5 | 2,336 | 2,370.5 | 2,370.5 | +59 (+2.55%) | 2,035,700 |
9 Mar 2016 | USD | 2,318.5 | 2,332.5 | 2,295.5 | 2,311.5 | 2,311.5 | -17.5 (-0.75%) | 1,566,900 |
8 Mar 2016 | USD | 2,324.5 | 2,347 | 2,271 | 2,329 | 2,329 | +22 (+0.95%) | 2,612,100 |
7 Mar 2016 | USD | 2,375.5 | 2,375.5 | 2,297 | 2,307 | 2,307 | -69 (-2.90%) | 2,569,900 |
4 Mar 2016 | USD | 2,360.5 | 2,382 | 2,330.5 | 2,376 | 2,376 | +3 (+0.13%) | 2,097,000 |
3 Mar 2016 | USD | 2,357.5 | 2,393 | 2,353.5 | 2,373 | 2,373 | +13.5 (+0.57%) | 2,259,300 |
2 Mar 2016 | USD | 2,351.5 | 2,389.5 | 2,340 | 2,359.5 | 2,359.5 | +41 (+1.77%) | 2,551,300 |
1 Mar 2016 | USD | 2,300.5 | 2,334.5 | 2,291.5 | 2,318.5 | 2,318.5 | +29 (+1.27%) | 1,842,300 |
29 Feb 2016 | USD | 2,364.5 | 2,384 | 2,288 | 2,289.5 | 2,289.5 | -76 (-3.21%) | 2,396,300 |
26 Feb 2016 | USD | 2,418.5 | 2,438.5 | 2,356.5 | 2,365.5 | 2,365.5 | -32 (-1.33%) | 1,823,800 |
25 Feb 2016 | USD | 2,338 | 2,413.5 | 2,330 | 2,397.5 | 2,397.5 | +51 (+2.17%) | 2,603,800 |
24 Feb 2016 | USD | 2,293 | 2,352.5 | 2,279 | 2,346.5 | 2,346.5 | +3.5 (+0.15%) | 2,038,700 |
23 Feb 2016 | USD | 2,428 | 2,441.5 | 2,323.5 | 2,343 | 2,343 | -23.5 (-0.99%) | 2,101,900 |
22 Feb 2016 | USD | 2,319 | 2,397.5 | 2,307.5 | 2,366.5 | 2,366.5 | +23 (+0.98%) | 1,985,000 |
19 Feb 2016 | USD | 2,287.5 | 2,353.5 | 2,280 | 2,343.5 | 2,343.5 | +51 (+2.22%) | 2,783,100 |
18 Feb 2016 | USD | 2,321 | 2,343 | 2,289 | 2,292.5 | 2,292.5 | +53 (+2.37%) | 3,014,600 |
17 Feb 2016 | USD | 2,280.5 | 2,309.5 | 2,213 | 2,239.5 | 2,239.5 | -41 (-1.80%) | 2,808,200 |
16 Feb 2016 | USD | 2,323.5 | 2,335 | 2,272 | 2,280.5 | 2,280.5 | -68.5 (-2.92%) | 3,034,100 |
15 Feb 2016 | USD | 2,229.5 | 2,378 | 2,220 | 2,349 | 2,349 | +172 (+7.90%) | 4,387,700 |
12 Feb 2016 | USD | 2,250 | 2,274.5 | 2,167.5 | 2,177 | 2,177 | -138.5 (-5.98%) | 3,317,900 |
11 Feb 2016 | USD | 2,315.5 | 2,315.5 | 2,315.5 | 2,315.5 | 2,315.5 | 0.0 (0.0%) | 0 |
10 Feb 2016 | USD | 2,405.5 | 2,426.5 | 2,300.5 | 2,315.5 | 2,315.5 | -88.5 (-3.68%) | 2,965,600 |
9 Feb 2016 | USD | 2,437.5 | 2,474 | 2,403.5 | 2,404 | 2,404 | -125.5 (-4.96%) | 2,037,400 |
8 Feb 2016 | USD | 2,478 | 2,565 | 2,438 | 2,529.5 | 2,529.5 | +32 (+1.28%) | 2,391,900 |
5 Feb 2016 | USD | 2,526 | 2,532 | 2,482.5 | 2,497.5 | 2,497.5 | -75.5 (-2.93%) | 3,373,400 |
4 Feb 2016 | USD | 2,570 | 2,595.5 | 2,533.5 | 2,573 | 2,573 | -18 (-0.69%) | 1,698,800 |