Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | USD | 4,376.553 | 4,385.063 | 4,311.177 | 4,322.557 | 4,322.557 | -57.927 (-1.32%) | 181,293,104 |
16 May 2016 | USD | 4,335.33 | 4,395.699 | 4,329.886 | 4,380.484 | 4,380.484 | +53.953 (+1.25%) | 157,565,357 |
13 May 2016 | USD | 4,337.833 | 4,364.244 | 4,318.7 | 4,326.531 | 4,326.531 | -16.278 (-0.37%) | 156,271,071 |
12 May 2016 | USD | 4,376.091 | 4,377.859 | 4,312.884 | 4,342.809 | 4,342.809 | -18.224 (-0.42%) | 166,349,208 |
11 May 2016 | USD | 4,395.879 | 4,407.934 | 4,360.731 | 4,361.033 | 4,361.033 | -41.005 (-0.93%) | 139,708,780 |
10 May 2016 | USD | 4,360.733 | 4,404.086 | 4,351.157 | 4,402.038 | 4,402.038 | +60.807 (+1.40%) | 137,023,721 |
9 May 2016 | USD | 4,331.656 | 4,361.874 | 4,329.905 | 4,341.231 | 4,341.231 | +11.063 (+0.26%) | 139,756,005 |
6 May 2016 | USD | 4,290.356 | 4,330.242 | 4,282 | 4,330.168 | 4,330.168 | +20.683 (+0.48%) | 155,771,132 |
5 May 2016 | USD | 4,326.908 | 4,333.118 | 4,299.607 | 4,309.485 | 4,309.485 | -2.529 (-0.06%) | 158,294,525 |
4 May 2016 | USD | 4,314.495 | 4,328.216 | 4,301.069 | 4,312.014 | 4,312.014 | -29.378 (-0.68%) | 165,037,325 |
3 May 2016 | USD | 4,349.075 | 4,368.763 | 4,329.761 | 4,341.392 | 4,341.392 | -39.912 (-0.91%) | 160,692,901 |
2 May 2016 | USD | 4,350.832 | 4,386.975 | 4,334.587 | 4,381.304 | 4,381.304 | +40.005 (+0.92%) | 152,457,221 |
29 Apr 2016 | USD | 4,367.588 | 4,372.968 | 4,307.103 | 4,341.299 | 4,341.299 | -22.694 (-0.52%) | 261,358,969 |
28 Apr 2016 | USD | 4,419.115 | 4,447.199 | 4,355.304 | 4,363.993 | 4,363.993 | -52.642 (-1.19%) | 202,304,655 |
27 Apr 2016 | USD | 4,412.82 | 4,426.275 | 4,381.17 | 4,416.635 | 4,416.635 | -36.331 (-0.82%) | 191,547,060 |
26 Apr 2016 | USD | 4,480.597 | 4,490.065 | 4,439.381 | 4,452.966 | 4,452.966 | -21.165 (-0.47%) | 159,892,089 |
25 Apr 2016 | USD | 4,459.674 | 4,474.769 | 4,452.869 | 4,474.131 | 4,474.131 | -0.061 (0.0%) | 136,349,467 |
22 Apr 2016 | USD | 4,478.445 | 4,502.39 | 4,440.141 | 4,474.192 | 4,474.192 | -66.607 (-1.47%) | 206,019,607 |
21 Apr 2016 | USD | 4,540.712 | 4,558.665 | 4,522.849 | 4,540.799 | 4,540.799 | +0.361 (+0.01%) | 145,959,204 |
20 Apr 2016 | USD | 4,539.195 | 4,562.335 | 4,523.895 | 4,540.438 | 4,540.438 | +3.348 (+0.07%) | 153,140,188 |
19 Apr 2016 | USD | 4,565.42 | 4,574.383 | 4,515.985 | 4,537.09 | 4,537.09 | -28.331 (-0.62%) | 167,574,600 |
18 Apr 2016 | USD | 4,535.213 | 4,570.579 | 4,531.111 | 4,565.421 | 4,565.421 | +22.26 (+0.49%) | 143,784,664 |
15 Apr 2016 | USD | 4,550.307 | 4,558.923 | 4,531.003 | 4,543.161 | 4,543.161 | -11.464 (-0.25%) | 180,011,379 |
14 Apr 2016 | USD | 4,554.656 | 4,569.734 | 4,541.658 | 4,554.625 | 4,554.625 | -0.097 (0.0%) | 137,866,312 |
13 Apr 2016 | USD | 4,526.922 | 4,560.11 | 4,524.261 | 4,554.722 | 4,554.722 | +58.677 (+1.31%) | 160,412,950 |
12 Apr 2016 | USD | 4,464.068 | 4,503.894 | 4,435.05 | 4,496.045 | 4,496.045 | +37.34 (+0.84%) | 139,122,649 |
11 Apr 2016 | USD | 4,496.264 | 4,516.102 | 4,458.472 | 4,458.705 | 4,458.705 | -16.22 (-0.36%) | 139,717,857 |
8 Apr 2016 | USD | 4,506.968 | 4,515.914 | 4,459.563 | 4,474.925 | 4,474.925 | -0.36 (-0.01%) | 137,259,035 |
7 Apr 2016 | USD | 4,519.022 | 4,525.69 | 4,459.722 | 4,475.285 | 4,475.285 | -68.496 (-1.51%) | 158,885,843 |
6 Apr 2016 | USD | 4,476.347 | 4,544.588 | 4,476.347 | 4,543.781 | 4,543.781 | +73.033 (+1.63%) | 140,031,623 |