Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2015 | USD | 2,543.5 | 2,561 | 2,492 | 2,493.5 | 2,493.5 | -50.5 (-1.99%) | 1,418,400 |
18 Aug 2015 | USD | 2,572.5 | 2,586 | 2,537.5 | 2,544 | 2,544 | -49 (-1.89%) | 1,535,800 |
17 Aug 2015 | USD | 2,570 | 2,597 | 2,558 | 2,593 | 2,593 | +21.5 (+0.84%) | 1,571,000 |
14 Aug 2015 | USD | 2,635 | 2,652.5 | 2,540 | 2,571.5 | 2,571.5 | -82.5 (-3.11%) | 3,208,400 |
13 Aug 2015 | USD | 2,653.5 | 2,677 | 2,626 | 2,654 | 2,654 | -7 (-0.26%) | 3,128,200 |
12 Aug 2015 | USD | 2,714.5 | 2,738 | 2,648.5 | 2,661 | 2,661 | -63 (-2.31%) | 4,366,700 |
11 Aug 2015 | USD | 2,789.5 | 2,792.5 | 2,715 | 2,724 | 2,724 | -74 (-2.64%) | 3,774,100 |
10 Aug 2015 | USD | 2,725 | 2,799 | 2,701 | 2,798 | 2,798 | +59.5 (+2.17%) | 1,929,100 |
7 Aug 2015 | USD | 2,762.5 | 2,779.5 | 2,724 | 2,738.5 | 2,738.5 | -63.5 (-2.27%) | 3,229,400 |
6 Aug 2015 | USD | 2,850 | 2,851.5 | 2,797.5 | 2,802 | 2,802 | -47 (-1.65%) | 2,476,100 |
5 Aug 2015 | USD | 2,839 | 2,897 | 2,836.5 | 2,849 | 2,849 | +8.5 (+0.30%) | 3,646,700 |
4 Aug 2015 | USD | 2,739 | 2,844 | 2,731 | 2,840.5 | 2,840.5 | +96 (+3.50%) | 2,713,200 |
3 Aug 2015 | USD | 2,710 | 2,748 | 2,678 | 2,744.5 | 2,744.5 | -4.5 (-0.16%) | 2,300,000 |
31 Jul 2015 | USD | 2,620 | 2,757 | 2,612 | 2,749 | 2,749 | +172.5 (+6.70%) | 4,289,700 |
30 Jul 2015 | USD | 2,552 | 2,595 | 2,550 | 2,576.5 | 2,576.5 | +42.5 (+1.68%) | 1,352,100 |
29 Jul 2015 | USD | 2,523 | 2,546.5 | 2,507.5 | 2,534 | 2,534 | +35.5 (+1.42%) | 906,100 |
28 Jul 2015 | USD | 2,495.5 | 2,513 | 2,465.5 | 2,498.5 | 2,498.5 | -5 (-0.20%) | 1,083,900 |
27 Jul 2015 | USD | 2,492.5 | 2,520 | 2,486.5 | 2,503.5 | 2,503.5 | +7.5 (+0.30%) | 1,096,100 |
24 Jul 2015 | USD | 2,494 | 2,532 | 2,490 | 2,496 | 2,496 | -12 (-0.48%) | 1,085,600 |
23 Jul 2015 | USD | 2,524 | 2,524 | 2,484 | 2,508 | 2,508 | -24 (-0.95%) | 1,475,200 |
22 Jul 2015 | USD | 2,545 | 2,554.5 | 2,522 | 2,532 | 2,532 | -44 (-1.71%) | 854,100 |
21 Jul 2015 | USD | 2,565 | 2,580.5 | 2,548 | 2,576 | 2,576 | +23 (+0.90%) | 1,081,400 |
20 Jul 2015 | USD | 2,553 | 2,553 | 2,553 | 2,553 | 2,553 | 0.0 (0.0%) | 0 |
17 Jul 2015 | USD | 2,563.5 | 2,575 | 2,550.5 | 2,553 | 2,553 | -1.5 (-0.06%) | 737,100 |
16 Jul 2015 | USD | 2,564.5 | 2,573 | 2,546 | 2,554.5 | 2,554.5 | +7.5 (+0.29%) | 1,288,900 |
15 Jul 2015 | USD | 2,528.5 | 2,577.5 | 2,528.5 | 2,547 | 2,547 | +32 (+1.27%) | 2,168,900 |
14 Jul 2015 | USD | 2,493 | 2,517 | 2,483.5 | 2,515 | 2,515 | +63 (+2.57%) | 1,736,100 |
13 Jul 2015 | USD | 2,405 | 2,457.5 | 2,403 | 2,452 | 2,452 | +66 (+2.77%) | 1,726,200 |
10 Jul 2015 | USD | 2,355 | 2,418 | 2,336.5 | 2,386 | 2,386 | +36 (+1.53%) | 1,817,800 |
9 Jul 2015 | USD | 2,315.5 | 2,354 | 2,278.5 | 2,350 | 2,350 | -10 (-0.42%) | 2,107,500 |