Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2016 | USD | 4,245.323 | 4,291.428 | 4,245.293 | 4,290.468 | 4,290.468 | +89.413 (+2.13%) | 180,760,672 |
27 Jun 2016 | USD | 4,247.711 | 4,249.003 | 4,179.735 | 4,201.055 | 4,201.055 | -84.646 (-1.98%) | 249,468,049 |
24 Jun 2016 | USD | 4,294.798 | 4,373.148 | 4,274.536 | 4,285.701 | 4,285.701 | -181.781 (-4.07%) | 397,848,232 |
23 Jun 2016 | USD | 4,437.609 | 4,467.482 | 4,420.161 | 4,467.482 | 4,467.482 | +62.756 (+1.42%) | 145,380,705 |
22 Jun 2016 | USD | 4,413.4 | 4,442.016 | 4,400.883 | 4,404.726 | 4,404.726 | -8.674 (-0.20%) | 141,182,717 |
21 Jun 2016 | USD | 4,408.029 | 4,422.665 | 4,398.642 | 4,413.4 | 4,413.4 | +13.242 (+0.30%) | 136,376,545 |
20 Jun 2016 | USD | 4,424.112 | 4,444.065 | 4,397.36 | 4,400.158 | 4,400.158 | +25.777 (+0.59%) | 156,384,475 |
17 Jun 2016 | USD | 4,409.753 | 4,409.753 | 4,363.634 | 4,374.381 | 4,374.381 | -49.852 (-1.13%) | 337,571,260 |
16 Jun 2016 | USD | 4,387.898 | 4,428.27 | 4,362.158 | 4,424.233 | 4,424.233 | +14.723 (+0.33%) | 141,924,570 |
15 Jun 2016 | USD | 4,433.678 | 4,439.611 | 4,404.58 | 4,409.51 | 4,409.51 | -15.401 (-0.35%) | 153,604,963 |
14 Jun 2016 | USD | 4,413.714 | 4,439.733 | 4,392.434 | 4,424.911 | 4,424.911 | +2.152 (+0.05%) | 146,877,648 |
13 Jun 2016 | USD | 4,436.115 | 4,461.265 | 4,419.734 | 4,422.759 | 4,422.759 | -38.291 (-0.86%) | 164,779,234 |
10 Jun 2016 | USD | 4,473.082 | 4,480.484 | 4,447.333 | 4,461.05 | 4,461.05 | -51.639 (-1.14%) | 153,836,653 |
9 Jun 2016 | USD | 4,501.145 | 4,518.498 | 4,494.758 | 4,512.689 | 4,512.689 | -7.94 (-0.18%) | 122,640,861 |
8 Jun 2016 | USD | 4,521.101 | 4,529.091 | 4,505.39 | 4,520.629 | 4,520.629 | +7.542 (+0.17%) | 118,962,727 |
7 Jun 2016 | USD | 4,527.863 | 4,532.3 | 4,511.418 | 4,513.087 | 4,513.087 | -10.546 (-0.23%) | 135,948,767 |
6 Jun 2016 | USD | 4,517.876 | 4,536.549 | 4,510.326 | 4,523.633 | 4,523.633 | +13.84 (+0.31%) | 127,657,638 |
3 Jun 2016 | USD | 4,520.977 | 4,523.358 | 4,480.8 | 4,509.793 | 4,509.793 | -21.556 (-0.48%) | 132,731,425 |
2 Jun 2016 | USD | 4,510.811 | 4,531.349 | 4,488.079 | 4,531.349 | 4,531.349 | +11.281 (+0.25%) | 127,341,522 |
1 Jun 2016 | USD | 4,507.182 | 4,530.392 | 4,502.781 | 4,520.068 | 4,520.068 | -3.825 (-0.08%) | 145,688,216 |
31 May 2016 | USD | 4,513.854 | 4,526.84 | 4,497.65 | 4,523.893 | 4,523.893 | +11.352 (+0.25%) | 318,246,224 |
30 May 2016 | USD | 4,512.541 | 4,512.541 | 4,512.541 | 4,512.541 | 4,512.541 | 0.0 (0.0%) | 0 |
27 May 2016 | USD | 4,490.955 | 4,512.541 | 4,489.156 | 4,512.541 | 4,512.541 | +24.58 (+0.55%) | 135,686,434 |
26 May 2016 | USD | 4,478.566 | 4,494.032 | 4,469.76 | 4,487.961 | 4,487.961 | +11.527 (+0.26%) | 130,267,637 |
25 May 2016 | USD | 4,459.264 | 4,488.522 | 4,453.048 | 4,476.434 | 4,476.434 | +32.137 (+0.72%) | 150,240,886 |
24 May 2016 | USD | 4,381.336 | 4,449.212 | 4,380.456 | 4,444.297 | 4,444.297 | +89.198 (+2.05%) | 154,728,354 |
23 May 2016 | USD | 4,364.729 | 4,382.401 | 4,353.363 | 4,355.099 | 4,355.099 | -7.804 (-0.18%) | 137,828,201 |
20 May 2016 | USD | 4,330.074 | 4,379.979 | 4,329.574 | 4,362.903 | 4,362.903 | +47.324 (+1.10%) | 183,374,600 |
19 May 2016 | USD | 4,319.857 | 4,331.577 | 4,284.365 | 4,315.579 | 4,315.579 | -22.653 (-0.52%) | 142,864,652 |
18 May 2016 | USD | 4,314.337 | 4,360.913 | 4,305.725 | 4,338.232 | 4,338.232 | +15.675 (+0.36%) | 161,459,110 |