Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2015 | USD | 2,503 | 2,543.5 | 2,494.5 | 2,543 | 2,543 | +40.5 (+1.62%) | 1,721,600 |
20 Jan 2015 | USD | 2,474 | 2,502.5 | 2,445 | 2,502.5 | 2,502.5 | +25 (+1.01%) | 1,877,000 |
19 Jan 2015 | USD | 2,448.5 | 2,484.5 | 2,445.5 | 2,477.5 | 2,477.5 | +56.5 (+2.33%) | 1,683,800 |
16 Jan 2015 | USD | 2,411.5 | 2,440.5 | 2,368 | 2,421 | 2,421 | -53 (-2.14%) | 1,604,800 |
15 Jan 2015 | USD | 2,417 | 2,482.5 | 2,417 | 2,474 | 2,474 | +43.5 (+1.79%) | 1,679,000 |
14 Jan 2015 | USD | 2,437.5 | 2,483 | 2,423.5 | 2,430.5 | 2,430.5 | -19 (-0.78%) | 2,257,100 |
13 Jan 2015 | USD | 2,373 | 2,450 | 2,371.5 | 2,449.5 | 2,449.5 | +57 (+2.38%) | 1,703,600 |
12 Jan 2015 | USD | 2,392.5 | 2,392.5 | 2,392.5 | 2,392.5 | 2,392.5 | 0.0 (0.0%) | 0 |
9 Jan 2015 | USD | 2,431.5 | 2,440 | 2,384.5 | 2,392.5 | 2,392.5 | +5 (+0.21%) | 2,050,300 |
8 Jan 2015 | USD | 2,361 | 2,400.5 | 2,355 | 2,387.5 | 2,387.5 | +31 (+1.32%) | 1,379,200 |
7 Jan 2015 | USD | 2,365.5 | 2,385.5 | 2,344.5 | 2,356.5 | 2,356.5 | -22.5 (-0.95%) | 2,074,800 |
6 Jan 2015 | USD | 2,402 | 2,423 | 2,377 | 2,379 | 2,379 | -62 (-2.54%) | 2,313,600 |
5 Jan 2015 | USD | 2,396 | 2,453.5 | 2,383 | 2,441 | 2,441 | +46.5 (+1.94%) | 2,779,600 |
2 Jan 2015 | USD | 2,394.5 | 2,394.5 | 2,394.5 | 2,394.5 | 2,394.5 | 0.0 (0.0%) | 0 |
1 Jan 2015 | USD | 2,394.5 | 2,394.5 | 2,394.5 | 2,394.5 | 2,394.5 | 0.0 (0.0%) | 0 |
31 Dec 2014 | USD | 2,394.5 | 2,394.5 | 2,394.5 | 2,394.5 | 2,394.5 | 0.0 (0.0%) | 0 |
30 Dec 2014 | USD | 2,421 | 2,431.5 | 2,394.5 | 2,394.5 | 2,394.5 | -46 (-1.88%) | 1,350,200 |
29 Dec 2014 | USD | 2,416 | 2,448 | 2,408 | 2,440.5 | 2,440.5 | +31 (+1.29%) | 2,248,600 |
26 Dec 2014 | USD | 2,457 | 2,485 | 2,402 | 2,409.5 | 2,409.5 | -72 (-2.90%) | 2,390,400 |
25 Dec 2014 | USD | 2,517 | 2,526 | 2,477 | 2,481.5 | 2,481.5 | -31.5 (-1.25%) | 1,314,800 |
24 Dec 2014 | USD | 2,508 | 2,532 | 2,500.5 | 2,513 | 2,513 | +36 (+1.45%) | 1,454,300 |
23 Dec 2014 | USD | 2,477 | 2,477 | 2,477 | 2,477 | 2,477 | 0.0 (0.0%) | 0 |
22 Dec 2014 | USD | 2,464 | 2,477.5 | 2,445 | 2,477 | 2,477 | +32 (+1.31%) | 1,688,800 |
19 Dec 2014 | USD | 2,524.5 | 2,526.5 | 2,425 | 2,445 | 2,445 | -36.5 (-1.47%) | 3,575,800 |
18 Dec 2014 | USD | 2,482.5 | 2,515 | 2,472 | 2,481.5 | 2,481.5 | +21 (+0.85%) | 2,290,900 |
17 Dec 2014 | USD | 2,419 | 2,475 | 2,412 | 2,460.5 | 2,460.5 | +47 (+1.95%) | 2,292,600 |
16 Dec 2014 | USD | 2,410.5 | 2,448 | 2,397 | 2,413.5 | 2,413.5 | -47 (-1.91%) | 2,698,300 |
15 Dec 2014 | USD | 2,429 | 2,483 | 2,426 | 2,460.5 | 2,460.5 | -9.5 (-0.38%) | 1,448,700 |
12 Dec 2014 | USD | 2,491 | 2,504 | 2,470 | 2,470 | 2,470 | -34.5 (-1.38%) | 3,680,500 |
11 Dec 2014 | USD | 2,476 | 2,521.5 | 2,471 | 2,504.5 | 2,504.5 | +28 (+1.13%) | 2,179,800 |