Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2015 | USD | 2,268.5 | 2,312 | 2,232.5 | 2,284 | 2,284 | +60 (+2.70%) | 1,677,100 |
29 Sep 2015 | USD | 2,293 | 2,294 | 2,210 | 2,224 | 2,224 | -122.5 (-5.22%) | 1,822,900 |
28 Sep 2015 | USD | 2,360 | 2,386.5 | 2,330 | 2,346.5 | 2,346.5 | -2 (-0.09%) | 1,243,600 |
25 Sep 2015 | USD | 2,322.5 | 2,368.5 | 2,302.5 | 2,348.5 | 2,348.5 | +41.5 (+1.80%) | 1,728,200 |
24 Sep 2015 | USD | 2,369.5 | 2,405 | 2,307 | 2,307 | 2,307 | -98 (-4.07%) | 1,682,900 |
23 Sep 2015 | USD | 2,405 | 2,405 | 2,405 | 2,405 | 2,405 | 0.0 (0.0%) | 0 |
22 Sep 2015 | USD | 2,405 | 2,405 | 2,405 | 2,405 | 2,405 | 0.0 (0.0%) | 0 |
21 Sep 2015 | USD | 2,405 | 2,405 | 2,405 | 2,405 | 2,405 | 0.0 (0.0%) | 0 |
18 Sep 2015 | USD | 2,416.5 | 2,489.5 | 2,388 | 2,405 | 2,405 | -22 (-0.91%) | 1,502,700 |
17 Sep 2015 | USD | 2,408 | 2,433.5 | 2,394.5 | 2,427 | 2,427 | +47.5 (+2.00%) | 1,263,000 |
16 Sep 2015 | USD | 2,402 | 2,405 | 2,364.5 | 2,379.5 | 2,379.5 | -1 (-0.04%) | 1,249,000 |
15 Sep 2015 | USD | 2,393.5 | 2,429 | 2,376.5 | 2,380.5 | 2,380.5 | -5.5 (-0.23%) | 824,800 |
14 Sep 2015 | USD | 2,407 | 2,429 | 2,376 | 2,386 | 2,386 | -10 (-0.42%) | 1,078,400 |
11 Sep 2015 | USD | 2,328.5 | 2,415.5 | 2,327.5 | 2,396 | 2,396 | +51.5 (+2.20%) | 3,314,600 |
10 Sep 2015 | USD | 2,315 | 2,358 | 2,299 | 2,344.5 | 2,344.5 | -42.5 (-1.78%) | 1,807,700 |
9 Sep 2015 | USD | 2,249 | 2,387 | 2,242.5 | 2,387 | 2,387 | +217.5 (+10.03%) | 2,346,000 |
8 Sep 2015 | USD | 2,245 | 2,250 | 2,165.5 | 2,169.5 | 2,169.5 | -95.5 (-4.22%) | 1,378,500 |
7 Sep 2015 | USD | 2,213.5 | 2,286.5 | 2,197.5 | 2,265 | 2,265 | +35.5 (+1.59%) | 1,452,000 |
4 Sep 2015 | USD | 2,267.5 | 2,286 | 2,209 | 2,229.5 | 2,229.5 | -19 (-0.85%) | 1,223,100 |
3 Sep 2015 | USD | 2,306 | 2,320.5 | 2,247 | 2,248.5 | 2,248.5 | -46.5 (-2.03%) | 1,525,400 |
2 Sep 2015 | USD | 2,248.5 | 2,347 | 2,240.5 | 2,295 | 2,295 | +12 (+0.53%) | 2,006,200 |
1 Sep 2015 | USD | 2,354 | 2,354 | 2,283 | 2,283 | 2,283 | -83.5 (-3.53%) | 1,664,700 |
31 Aug 2015 | USD | 2,336.5 | 2,366.5 | 2,311.5 | 2,366.5 | 2,366.5 | +2.5 (+0.11%) | 1,457,900 |
28 Aug 2015 | USD | 2,342.5 | 2,366.5 | 2,324.5 | 2,364 | 2,364 | +71.5 (+3.12%) | 1,595,600 |
27 Aug 2015 | USD | 2,304 | 2,319.5 | 2,280.5 | 2,292.5 | 2,292.5 | +15 (+0.66%) | 1,259,400 |
26 Aug 2015 | USD | 2,208 | 2,286 | 2,204 | 2,277.5 | 2,277.5 | +54.5 (+2.45%) | 2,342,900 |
25 Aug 2015 | USD | 2,300.5 | 2,354.5 | 2,223 | 2,223 | 2,223 | -111.5 (-4.78%) | 3,395,900 |
24 Aug 2015 | USD | 2,400 | 2,469 | 2,333 | 2,334.5 | 2,334.5 | -75.5 (-3.13%) | 3,599,300 |
21 Aug 2015 | USD | 2,423.5 | 2,430.5 | 2,402 | 2,410 | 2,410 | -61 (-2.47%) | 1,689,200 |
20 Aug 2015 | USD | 2,487 | 2,515 | 2,467.5 | 2,471 | 2,471 | -22.5 (-0.90%) | 1,448,800 |