Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2016 | USD | 5,229.867 | 5,245.814 | 5,217.648 | 5,238.378 | 5,238.378 | -1.767 (-0.03%) | 408,442,138 |
18 Aug 2016 | USD | 5,226.446 | 5,243.167 | 5,221.84 | 5,240.145 | 5,240.145 | +11.488 (+0.22%) | 377,744,265 |
17 Aug 2016 | USD | 5,228.436 | 5,230.085 | 5,197.225 | 5,228.657 | 5,228.657 | +1.546 (+0.03%) | 361,661,208 |
16 Aug 2016 | USD | 5,247.961 | 5,248.257 | 5,226.78 | 5,227.111 | 5,227.111 | -34.904 (-0.66%) | 385,302,321 |
15 Aug 2016 | USD | 5,242.184 | 5,271.357 | 5,241.143 | 5,262.015 | 5,262.015 | +29.12 (+0.56%) | 350,647,134 |
12 Aug 2016 | USD | 5,219.659 | 5,233.337 | 5,215.545 | 5,232.895 | 5,232.895 | +4.496 (+0.09%) | 338,977,022 |
11 Aug 2016 | USD | 5,222.146 | 5,235.29 | 5,211.252 | 5,228.399 | 5,228.399 | +23.814 (+0.46%) | 344,257,908 |
10 Aug 2016 | USD | 5,227.949 | 5,227.958 | 5,193.795 | 5,204.585 | 5,204.585 | -20.895 (-0.40%) | 380,407,602 |
9 Aug 2016 | USD | 5,216.209 | 5,238.538 | 5,214.954 | 5,225.48 | 5,225.48 | +12.339 (+0.24%) | 358,067,943 |
8 Aug 2016 | USD | 5,223.537 | 5,228.396 | 5,202.181 | 5,213.141 | 5,213.141 | -7.98 (-0.15%) | 370,897,796 |
5 Aug 2016 | USD | 5,190.707 | 5,227.226 | 5,186.245 | 5,221.121 | 5,221.121 | +54.873 (+1.06%) | 439,904,068 |
4 Aug 2016 | USD | 5,158.022 | 5,174 | 5,145.393 | 5,166.248 | 5,166.248 | +6.511 (+0.13%) | 398,608,588 |
3 Aug 2016 | USD | 5,133.239 | 5,159.737 | 5,128.444 | 5,159.737 | 5,159.737 | +22.005 (+0.43%) | 415,746,924 |
2 Aug 2016 | USD | 5,177.532 | 5,181.022 | 5,109.803 | 5,137.732 | 5,137.732 | -46.464 (-0.90%) | 470,885,334 |
1 Aug 2016 | USD | 5,167.421 | 5,199.128 | 5,158.929 | 5,184.196 | 5,184.196 | +22.065 (+0.43%) | 420,979,129 |
29 Jul 2016 | USD | 5,162.149 | 5,175.811 | 5,140.046 | 5,162.131 | 5,162.131 | +7.149 (+0.14%) | 571,663,473 |
28 Jul 2016 | USD | 5,144.822 | 5,160.156 | 5,130.748 | 5,154.982 | 5,154.982 | +15.172 (+0.30%) | 424,075,430 |
27 Jul 2016 | USD | 5,143.839 | 5,151.056 | 5,120.658 | 5,139.81 | 5,139.81 | +29.763 (+0.58%) | 470,664,494 |
26 Jul 2016 | USD | 5,095.613 | 5,122.304 | 5,084.183 | 5,110.047 | 5,110.047 | +12.419 (+0.24%) | 428,740,402 |
25 Jul 2016 | USD | 5,096.991 | 5,100.716 | 5,082.659 | 5,097.628 | 5,097.628 | -2.534 (-0.05%) | 371,477,171 |
22 Jul 2016 | USD | 5,078.117 | 5,103.519 | 5,064.111 | 5,100.162 | 5,100.162 | +26.258 (+0.52%) | 357,670,165 |
21 Jul 2016 | USD | 5,093.972 | 5,102.776 | 5,061.106 | 5,073.904 | 5,073.904 | -16.029 (-0.31%) | 384,255,110 |
20 Jul 2016 | USD | 5,061.603 | 5,098.249 | 5,053.922 | 5,089.933 | 5,089.933 | +53.56 (+1.06%) | 375,155,335 |
19 Jul 2016 | USD | 5,038.221 | 5,052.241 | 5,028.244 | 5,036.373 | 5,036.373 | -19.41 (-0.38%) | 362,673,301 |
18 Jul 2016 | USD | 5,034.989 | 5,063.53 | 5,030.134 | 5,055.783 | 5,055.783 | +26.195 (+0.52%) | 332,329,317 |
15 Jul 2016 | USD | 5,041.191 | 5,044.814 | 5,018.516 | 5,029.588 | 5,029.588 | -4.47 (-0.09%) | 395,575,996 |
14 Jul 2016 | USD | 5,041.955 | 5,045.175 | 5,025.149 | 5,034.058 | 5,034.058 | +28.331 (+0.57%) | 348,812,582 |
13 Jul 2016 | USD | 5,036.316 | 5,036.385 | 5,002.823 | 5,005.727 | 5,005.727 | -17.093 (-0.34%) | 373,968,950 |
12 Jul 2016 | USD | 5,017.991 | 5,032.097 | 5,009.68 | 5,022.82 | 5,022.82 | +34.181 (+0.69%) | 417,278,805 |
11 Jul 2016 | USD | 4,976.544 | 5,002.5 | 4,976.544 | 4,988.639 | 4,988.639 | +31.882 (+0.64%) | 386,476,867 |