Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2015 | USD | 5,079.755 | 5,085.216 | 5,053.748 | 5,053.748 | 5,053.748 | -20.526 (-0.40%) | 509,292,237 |
29 Oct 2015 | USD | 5,071.038 | 5,084.63 | 5,066.887 | 5,074.274 | 5,074.274 | -21.416 (-0.42%) | 426,893,331 |
28 Oct 2015 | USD | 5,040.377 | 5,095.69 | 5,019.603 | 5,095.69 | 5,095.69 | +65.545 (+1.30%) | 493,383,049 |
27 Oct 2015 | USD | 5,018.988 | 5,040.081 | 5,009.071 | 5,030.145 | 5,030.145 | -4.559 (-0.09%) | 455,955,945 |
26 Oct 2015 | USD | 5,030.804 | 5,045.165 | 5,012.742 | 5,034.704 | 5,034.704 | +2.84 (+0.06%) | 418,687,218 |
23 Oct 2015 | USD | 5,024.378 | 5,048.554 | 4,999.536 | 5,031.864 | 5,031.864 | +111.814 (+2.27%) | 509,629,260 |
22 Oct 2015 | USD | 4,875.961 | 4,926.986 | 4,861.802 | 4,920.05 | 4,920.05 | +79.933 (+1.65%) | 504,997,070 |
21 Oct 2015 | USD | 4,903.982 | 4,904.853 | 4,836.46 | 4,840.117 | 4,840.117 | -40.855 (-0.84%) | 431,971,610 |
20 Oct 2015 | USD | 4,900.015 | 4,909.366 | 4,866.601 | 4,880.972 | 4,880.972 | -24.499 (-0.50%) | 387,512,326 |
19 Oct 2015 | USD | 4,873.538 | 4,915.487 | 4,865.833 | 4,905.471 | 4,905.471 | +18.783 (+0.38%) | 380,425,611 |
16 Oct 2015 | USD | 4,872.362 | 4,886.955 | 4,851.285 | 4,886.688 | 4,886.688 | +16.588 (+0.34%) | 494,940,385 |
15 Oct 2015 | USD | 4,799.431 | 4,870.1 | 4,795.287 | 4,870.1 | 4,870.1 | +87.252 (+1.82%) | 445,823,396 |
14 Oct 2015 | USD | 4,801.352 | 4,820.088 | 4,771.625 | 4,782.848 | 4,782.848 | -13.761 (-0.29%) | 435,242,624 |
13 Oct 2015 | USD | 4,809.238 | 4,858.28 | 4,793.916 | 4,796.609 | 4,796.609 | -42.034 (-0.87%) | 354,137,651 |
12 Oct 2015 | USD | 4,839.789 | 4,846.743 | 4,818.165 | 4,838.643 | 4,838.643 | +8.173 (+0.17%) | 316,993,876 |
9 Oct 2015 | USD | 4,817.277 | 4,841.378 | 4,804.589 | 4,830.47 | 4,830.47 | +19.682 (+0.41%) | 404,830,706 |
8 Oct 2015 | USD | 4,775.059 | 4,819.073 | 4,737.933 | 4,810.788 | 4,810.788 | +19.636 (+0.41%) | 441,396,000 |
7 Oct 2015 | USD | 4,775.048 | 4,791.152 | 4,728.707 | 4,791.152 | 4,791.152 | +42.792 (+0.90%) | 522,587,664 |
6 Oct 2015 | USD | 4,767.633 | 4,783.372 | 4,711.789 | 4,748.36 | 4,748.36 | -32.904 (-0.69%) | 471,984,445 |
5 Oct 2015 | USD | 4,742.133 | 4,785.91 | 4,740.243 | 4,781.264 | 4,781.264 | +73.489 (+1.56%) | 490,216,819 |
2 Oct 2015 | USD | 4,566.132 | 4,707.775 | 4,552.344 | 4,707.775 | 4,707.775 | +80.691 (+1.74%) | 510,636,456 |
1 Oct 2015 | USD | 4,624.464 | 4,628.228 | 4,559.212 | 4,627.084 | 4,627.084 | +6.919 (+0.15%) | 501,353,617 |
30 Sep 2015 | USD | 4,574.38 | 4,620.165 | 4,559.178 | 4,620.165 | 4,620.165 | +102.844 (+2.28%) | 623,884,846 |
29 Sep 2015 | USD | 4,551.043 | 4,596.056 | 4,487.061 | 4,517.321 | 4,517.321 | -26.648 (-0.59%) | 548,612,137 |
28 Sep 2015 | USD | 4,665.061 | 4,665.209 | 4,529.409 | 4,543.969 | 4,543.969 | -142.527 (-3.04%) | 558,003,966 |
25 Sep 2015 | USD | 4,782.415 | 4,785.223 | 4,659.476 | 4,686.496 | 4,686.496 | -47.983 (-1.01%) | 501,803,045 |
24 Sep 2015 | USD | 4,717.889 | 4,746.209 | 4,670.118 | 4,734.479 | 4,734.479 | -18.265 (-0.38%) | 481,385,232 |
23 Sep 2015 | USD | 4,764.692 | 4,780.639 | 4,735.131 | 4,752.744 | 4,752.744 | -3.979 (-0.08%) | 365,126,221 |
22 Sep 2015 | USD | 4,762.293 | 4,776.282 | 4,716.914 | 4,756.723 | 4,756.723 | -72.232 (-1.50%) | 477,773,268 |
21 Sep 2015 | USD | 4,851.982 | 4,881.458 | 4,795.91 | 4,828.955 | 4,828.955 | +1.727 (+0.04%) | 453,539,421 |