Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2015 | USD | 2,546.5 | 2,546.5 | 2,546.5 | 2,546.5 | 2,546.5 | 0.0 (0.0%) | 0 |
22 Dec 2015 | USD | 2,478.5 | 2,580.5 | 2,474.5 | 2,546.5 | 2,546.5 | +60 (+2.41%) | 1,322,600 |
21 Dec 2015 | USD | 2,488 | 2,539 | 2,439 | 2,486.5 | 2,486.5 | -2 (-0.08%) | 1,157,600 |
18 Dec 2015 | USD | 2,540 | 2,608 | 2,488 | 2,488.5 | 2,488.5 | -55 (-2.16%) | 2,105,800 |
17 Dec 2015 | USD | 2,500 | 2,563 | 2,497.5 | 2,543.5 | 2,543.5 | +95 (+3.88%) | 2,772,300 |
16 Dec 2015 | USD | 2,436 | 2,451 | 2,417.5 | 2,448.5 | 2,448.5 | +40.5 (+1.68%) | 1,564,300 |
15 Dec 2015 | USD | 2,450 | 2,453 | 2,408 | 2,408 | 2,408 | -48 (-1.95%) | 1,525,300 |
14 Dec 2015 | USD | 2,403 | 2,463 | 2,385 | 2,456 | 2,456 | +20 (+0.82%) | 2,297,000 |
11 Dec 2015 | USD | 2,361.5 | 2,445.5 | 2,361.5 | 2,436 | 2,436 | +61.5 (+2.59%) | 2,942,800 |
10 Dec 2015 | USD | 2,390.5 | 2,402 | 2,370 | 2,374.5 | 2,374.5 | -17 (-0.71%) | 1,289,700 |
9 Dec 2015 | USD | 2,399.5 | 2,413 | 2,378.5 | 2,391.5 | 2,391.5 | -6.5 (-0.27%) | 1,582,300 |
8 Dec 2015 | USD | 2,393.5 | 2,403.5 | 2,374.5 | 2,398 | 2,398 | +4.5 (+0.19%) | 1,909,600 |
7 Dec 2015 | USD | 2,406 | 2,429.5 | 2,372.5 | 2,393.5 | 2,393.5 | +23.5 (+0.99%) | 2,213,000 |
4 Dec 2015 | USD | 2,341.5 | 2,382.5 | 2,318 | 2,370 | 2,370 | -5 (-0.21%) | 1,947,000 |
3 Dec 2015 | USD | 2,363.5 | 2,392 | 2,360 | 2,375 | 2,375 | -9.5 (-0.40%) | 1,216,100 |
2 Dec 2015 | USD | 2,364 | 2,395.5 | 2,360.5 | 2,384.5 | 2,384.5 | +8 (+0.34%) | 1,393,000 |
1 Dec 2015 | USD | 2,339.5 | 2,382.5 | 2,327.5 | 2,376.5 | 2,376.5 | +22.5 (+0.96%) | 2,209,300 |
30 Nov 2015 | USD | 2,380.5 | 2,386.5 | 2,326.5 | 2,354 | 2,354 | -70 (-2.89%) | 5,461,100 |
27 Nov 2015 | USD | 2,448 | 2,457 | 2,416 | 2,424 | 2,424 | -28 (-1.14%) | 1,264,000 |
26 Nov 2015 | USD | 2,449 | 2,479 | 2,446 | 2,452 | 2,452 | +3 (+0.12%) | 1,362,100 |
25 Nov 2015 | USD | 2,446.5 | 2,499 | 2,440 | 2,449 | 2,449 | +22.5 (+0.93%) | 3,264,300 |
24 Nov 2015 | USD | 2,402.5 | 2,432.5 | 2,398 | 2,426.5 | 2,426.5 | +32.5 (+1.36%) | 1,594,300 |
23 Nov 2015 | USD | 2,394 | 2,394 | 2,394 | 2,394 | 2,394 | 0.0 (0.0%) | 0 |
20 Nov 2015 | USD | 2,424 | 2,435.5 | 2,381.5 | 2,394 | 2,394 | -32.5 (-1.34%) | 1,639,300 |
19 Nov 2015 | USD | 2,393.5 | 2,447.5 | 2,391 | 2,426.5 | 2,426.5 | +54 (+2.28%) | 2,114,300 |
18 Nov 2015 | USD | 2,363 | 2,384.5 | 2,349.5 | 2,372.5 | 2,372.5 | +33 (+1.41%) | 1,421,200 |
17 Nov 2015 | USD | 2,360 | 2,370.5 | 2,338 | 2,339.5 | 2,339.5 | +9 (+0.39%) | 1,266,400 |
16 Nov 2015 | USD | 2,302 | 2,350.5 | 2,299 | 2,330.5 | 2,330.5 | -13 (-0.55%) | 897,100 |
13 Nov 2015 | USD | 2,347.5 | 2,351.5 | 2,306 | 2,343.5 | 2,343.5 | -32 (-1.35%) | 1,815,300 |
12 Nov 2015 | USD | 2,363 | 2,391 | 2,357.5 | 2,375.5 | 2,375.5 | +3 (+0.13%) | 783,300 |