Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2015 | USD | 4,828.709 | 4,878.71 | 4,819.085 | 4,827.228 | 4,827.228 | -66.721 (-1.36%) | 1,362,087,422 |
17 Sep 2015 | USD | 4,884.108 | 4,960.868 | 4,880.504 | 4,893.949 | 4,893.949 | +4.71 (+0.10%) | 444,765,250 |
16 Sep 2015 | USD | 4,860.435 | 4,893.443 | 4,848.148 | 4,889.239 | 4,889.239 | +28.719 (+0.59%) | 382,588,951 |
15 Sep 2015 | USD | 4,819.316 | 4,872.351 | 4,802.089 | 4,860.52 | 4,860.52 | +54.757 (+1.14%) | 353,268,265 |
14 Sep 2015 | USD | 4,831.977 | 4,832.001 | 4,791.082 | 4,805.763 | 4,805.763 | -16.578 (-0.34%) | 358,082,686 |
11 Sep 2015 | USD | 4,770.729 | 4,822.341 | 4,763.146 | 4,822.341 | 4,822.341 | +26.09 (+0.54%) | 396,559,226 |
10 Sep 2015 | USD | 4,749.963 | 4,826.333 | 4,746.521 | 4,796.251 | 4,796.251 | +39.723 (+0.84%) | 444,144,036 |
9 Sep 2015 | USD | 4,856.271 | 4,862.879 | 4,746.73 | 4,756.528 | 4,756.528 | -55.402 (-1.15%) | 460,528,870 |
8 Sep 2015 | USD | 4,769.715 | 4,815.044 | 4,754.89 | 4,811.93 | 4,811.93 | +128.012 (+2.73%) | 445,733,261 |
7 Sep 2015 | USD | 4,683.918 | 4,683.918 | 4,683.918 | 4,683.918 | 4,683.918 | 0.0 (0.0%) | 0 |
4 Sep 2015 | USD | 4,670.355 | 4,712.668 | 4,657.818 | 4,683.918 | 4,683.918 | -49.579 (-1.05%) | 378,945,141 |
3 Sep 2015 | USD | 4,763.096 | 4,800.185 | 4,721.907 | 4,733.497 | 4,733.497 | -16.482 (-0.35%) | 434,443,372 |
2 Sep 2015 | USD | 4,704.418 | 4,749.979 | 4,659.411 | 4,749.979 | 4,749.979 | +113.874 (+2.46%) | 472,708,429 |
1 Sep 2015 | USD | 4,673.607 | 4,722.129 | 4,614.907 | 4,636.105 | 4,636.105 | -140.403 (-2.94%) | 582,683,283 |
31 Aug 2015 | USD | 4,798.682 | 4,824.612 | 4,763.417 | 4,776.508 | 4,776.508 | -51.817 (-1.07%) | 498,165,036 |
28 Aug 2015 | USD | 4,792.114 | 4,836.784 | 4,788.375 | 4,828.325 | 4,828.325 | +15.617 (+0.32%) | 509,589,378 |
27 Aug 2015 | USD | 4,761.052 | 4,818.714 | 4,721.79 | 4,812.708 | 4,812.708 | +115.171 (+2.45%) | 590,549,246 |
26 Aug 2015 | USD | 4,633.508 | 4,703.972 | 4,530.035 | 4,697.537 | 4,697.537 | +191.049 (+4.24%) | 633,104,536 |
25 Aug 2015 | USD | 4,687.265 | 4,689.536 | 4,506.103 | 4,506.488 | 4,506.488 | -19.76 (-0.44%) | 657,534,972 |
24 Aug 2015 | USD | 4,351.611 | 4,694.902 | 4,292.144 | 4,526.248 | 4,526.248 | -179.791 (-3.82%) | 926,378,475 |
21 Aug 2015 | USD | 4,801.042 | 4,856.749 | 4,706.039 | 4,706.039 | 4,706.039 | -171.448 (-3.52%) | 716,256,607 |
20 Aug 2015 | USD | 4,973.495 | 4,986.509 | 4,877.487 | 4,877.487 | 4,877.487 | -141.564 (-2.82%) | 477,701,056 |
19 Aug 2015 | USD | 5,039.029 | 5,060.926 | 4,992.845 | 5,019.051 | 5,019.051 | -40.296 (-0.80%) | 399,246,525 |
18 Aug 2015 | USD | 5,082.175 | 5,085.143 | 5,054.97 | 5,059.347 | 5,059.347 | -32.352 (-0.64%) | 347,367,365 |
17 Aug 2015 | USD | 5,032.339 | 5,092.692 | 5,022.42 | 5,091.699 | 5,091.699 | +43.464 (+0.86%) | 360,390,446 |
14 Aug 2015 | USD | 5,025.921 | 5,051.893 | 5,012.611 | 5,048.235 | 5,048.235 | +14.677 (+0.29%) | 343,628,280 |
13 Aug 2015 | USD | 5,050.935 | 5,071.457 | 5,029.611 | 5,033.558 | 5,033.558 | -10.829 (-0.21%) | 376,046,912 |
12 Aug 2015 | USD | 4,994.524 | 5,055.747 | 4,945.791 | 5,044.387 | 5,044.387 | +7.597 (+0.15%) | 474,104,484 |
11 Aug 2015 | USD | 5,069.156 | 5,089.329 | 5,013.445 | 5,036.79 | 5,036.79 | -65.009 (-1.27%) | 451,203,696 |
10 Aug 2015 | USD | 5,081.722 | 5,112.472 | 5,081.112 | 5,101.799 | 5,101.799 | +58.255 (+1.16%) | 435,821,906 |