Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2015 | USD | 2,379 | 2,382.5 | 2,359 | 2,372.5 | 2,372.5 | -11 (-0.46%) | 1,439,000 |
10 Nov 2015 | USD | 2,362 | 2,411.5 | 2,356 | 2,383.5 | 2,383.5 | +11.5 (+0.48%) | 1,316,200 |
9 Nov 2015 | USD | 2,360 | 2,383 | 2,340.5 | 2,372 | 2,372 | +38.5 (+1.65%) | 1,770,100 |
6 Nov 2015 | USD | 2,308.5 | 2,335 | 2,301.5 | 2,333.5 | 2,333.5 | +40.5 (+1.77%) | 1,938,700 |
5 Nov 2015 | USD | 2,288.5 | 2,317 | 2,281.5 | 2,293 | 2,293 | +21.5 (+0.95%) | 1,416,500 |
4 Nov 2015 | USD | 2,347 | 2,366.5 | 2,271.5 | 2,271.5 | 2,271.5 | -25.5 (-1.11%) | 2,109,500 |
3 Nov 2015 | USD | 2,297 | 2,297 | 2,297 | 2,297 | 2,297 | 0.0 (0.0%) | 0 |
2 Nov 2015 | USD | 2,332 | 2,341 | 2,293.5 | 2,297 | 2,297 | -93.5 (-3.91%) | 2,724,500 |
30 Oct 2015 | USD | 2,430 | 2,448.5 | 2,376 | 2,390.5 | 2,390.5 | -166.5 (-6.51%) | 4,019,200 |
29 Oct 2015 | USD | 2,520 | 2,580.5 | 2,507.5 | 2,557 | 2,557 | +20 (+0.79%) | 3,578,200 |
28 Oct 2015 | USD | 2,551 | 2,577 | 2,520.5 | 2,537 | 2,537 | -14 (-0.55%) | 1,615,500 |
27 Oct 2015 | USD | 2,581 | 2,604 | 2,543 | 2,551 | 2,551 | -43 (-1.66%) | 1,235,100 |
26 Oct 2015 | USD | 2,607 | 2,619 | 2,577 | 2,594 | 2,594 | +18.5 (+0.72%) | 1,248,200 |
23 Oct 2015 | USD | 2,588 | 2,607.5 | 2,566 | 2,575.5 | 2,575.5 | +18 (+0.70%) | 1,975,200 |
22 Oct 2015 | USD | 2,520 | 2,576 | 2,512.5 | 2,557.5 | 2,557.5 | -3 (-0.12%) | 786,300 |
21 Oct 2015 | USD | 2,500.5 | 2,571.5 | 2,499 | 2,560.5 | 2,560.5 | +53.5 (+2.13%) | 896,700 |
20 Oct 2015 | USD | 2,530 | 2,538.5 | 2,499 | 2,507 | 2,507 | -12.5 (-0.50%) | 811,000 |
19 Oct 2015 | USD | 2,525 | 2,549.5 | 2,506.5 | 2,519.5 | 2,519.5 | -16.5 (-0.65%) | 1,048,600 |
16 Oct 2015 | USD | 2,535.5 | 2,568.5 | 2,516 | 2,536 | 2,536 | +16.5 (+0.65%) | 1,313,500 |
15 Oct 2015 | USD | 2,424 | 2,537.5 | 2,405 | 2,519.5 | 2,519.5 | +92.5 (+3.81%) | 2,110,500 |
14 Oct 2015 | USD | 2,465.5 | 2,494 | 2,425.5 | 2,427 | 2,427 | -61.5 (-2.47%) | 1,791,200 |
13 Oct 2015 | USD | 2,430 | 2,496 | 2,425 | 2,488.5 | 2,488.5 | +46.5 (+1.90%) | 1,784,300 |
12 Oct 2015 | USD | 2,442 | 2,442 | 2,442 | 2,442 | 2,442 | 0.0 (0.0%) | 0 |
9 Oct 2015 | USD | 2,346.5 | 2,454.5 | 2,311.5 | 2,442 | 2,442 | +130.5 (+5.65%) | 2,482,100 |
8 Oct 2015 | USD | 2,334.5 | 2,355 | 2,308.5 | 2,311.5 | 2,311.5 | -26.5 (-1.13%) | 1,192,600 |
7 Oct 2015 | USD | 2,365 | 2,365 | 2,302 | 2,338 | 2,338 | -36 (-1.52%) | 1,432,600 |
6 Oct 2015 | USD | 2,397 | 2,410 | 2,362.5 | 2,374 | 2,374 | +27 (+1.15%) | 1,019,400 |
5 Oct 2015 | USD | 2,350 | 2,365.5 | 2,322 | 2,347 | 2,347 | +11 (+0.47%) | 723,100 |
2 Oct 2015 | USD | 2,328 | 2,365 | 2,306.5 | 2,336 | 2,336 | -4 (-0.17%) | 1,137,800 |
1 Oct 2015 | USD | 2,282 | 2,359.5 | 2,267 | 2,340 | 2,340 | +56 (+2.45%) | 1,404,400 |