Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2016 | USD | 1,396 | 1,396 | 1,375 | 1,382 | 1,382 | -17 (-1.22%) | 31,300 |
13 Dec 2016 | USD | 1,385 | 1,403 | 1,365 | 1,399 | 1,399 | +23 (+1.67%) | 48,400 |
12 Dec 2016 | USD | 1,394 | 1,394 | 1,360 | 1,376 | 1,376 | -18 (-1.29%) | 50,200 |
9 Dec 2016 | USD | 1,373 | 1,399 | 1,358 | 1,394 | 1,394 | +17 (+1.23%) | 63,500 |
8 Dec 2016 | USD | 1,354 | 1,377 | 1,341 | 1,377 | 1,377 | +41 (+3.07%) | 49,200 |
7 Dec 2016 | USD | 1,331 | 1,342 | 1,320 | 1,336 | 1,336 | 0.0 (0.0%) | 54,100 |
6 Dec 2016 | USD | 1,342 | 1,358 | 1,321 | 1,336 | 1,336 | +14 (+1.06%) | 99,500 |
5 Dec 2016 | USD | 1,336 | 1,352 | 1,315 | 1,322 | 1,322 | -33 (-2.44%) | 67,700 |
2 Dec 2016 | USD | 1,355 | 1,361 | 1,343 | 1,355 | 1,355 | +5 (+0.37%) | 45,500 |
1 Dec 2016 | USD | 1,339 | 1,362 | 1,334 | 1,350 | 1,350 | +22 (+1.66%) | 44,000 |
30 Nov 2016 | USD | 1,314 | 1,328 | 1,314 | 1,328 | 1,328 | +9 (+0.68%) | 36,100 |
29 Nov 2016 | USD | 1,307 | 1,321 | 1,301 | 1,319 | 1,319 | +6 (+0.46%) | 41,500 |
28 Nov 2016 | USD | 1,313 | 1,313 | 1,292 | 1,313 | 1,313 | +2 (+0.15%) | 29,800 |
25 Nov 2016 | USD | 1,320 | 1,320 | 1,302 | 1,311 | 1,311 | +4 (+0.31%) | 26,700 |
24 Nov 2016 | USD | 1,311 | 1,311 | 1,299 | 1,307 | 1,307 | +9 (+0.69%) | 23,600 |
23 Nov 2016 | USD | 1,298 | 1,298 | 1,298 | 1,298 | 1,298 | 0.0 (0.0%) | 0 |
22 Nov 2016 | USD | 1,286 | 1,299 | 1,286 | 1,298 | 1,298 | +16 (+1.25%) | 19,400 |
21 Nov 2016 | USD | 1,299 | 1,299 | 1,271 | 1,282 | 1,282 | -1 (-0.08%) | 29,500 |
18 Nov 2016 | USD | 1,278 | 1,288 | 1,251 | 1,283 | 1,283 | +31 (+2.48%) | 31,600 |
17 Nov 2016 | USD | 1,244 | 1,262 | 1,225 | 1,252 | 1,252 | +8 (+0.64%) | 29,200 |
16 Nov 2016 | USD | 1,282 | 1,282 | 1,206 | 1,244 | 1,244 | -19 (-1.50%) | 64,400 |
15 Nov 2016 | USD | 1,279 | 1,279 | 1,254 | 1,263 | 1,263 | -9 (-0.71%) | 24,300 |
14 Nov 2016 | USD | 1,275 | 1,281 | 1,258 | 1,272 | 1,272 | +25 (+2.00%) | 27,300 |
11 Nov 2016 | USD | 1,277 | 1,278 | 1,236 | 1,247 | 1,247 | +8 (+0.65%) | 63,000 |
10 Nov 2016 | USD | 1,224 | 1,243 | 1,210 | 1,239 | 1,239 | +74 (+6.35%) | 58,100 |
9 Nov 2016 | USD | 1,235 | 1,238 | 1,163 | 1,165 | 1,165 | -65 (-5.28%) | 71,800 |
8 Nov 2016 | USD | 1,230 | 1,250 | 1,224 | 1,230 | 1,230 | +4 (+0.33%) | 23,900 |
7 Nov 2016 | USD | 1,234 | 1,247 | 1,221 | 1,226 | 1,226 | +10 (+0.82%) | 37,000 |
4 Nov 2016 | USD | 1,220 | 1,232 | 1,207 | 1,216 | 1,216 | -19 (-1.54%) | 65,700 |
3 Nov 2016 | USD | 1,235 | 1,235 | 1,235 | 1,235 | 1,235 | 0.0 (0.0%) | 0 |