Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2016 | USD | 4,209.317 | 4,217.987 | 4,158.556 | 4,162.54 | 4,162.54 | -68.728 (-1.62%) | 147,329,050 |
22 Feb 2016 | USD | 4,203.6 | 4,235.116 | 4,199.928 | 4,231.268 | 4,231.268 | +67.18 (+1.61%) | 162,503,405 |
19 Feb 2016 | USD | 4,129.753 | 4,175.076 | 4,121.591 | 4,164.088 | 4,164.088 | +12.596 (+0.30%) | 198,155,425 |
18 Feb 2016 | USD | 4,212.223 | 4,212.576 | 4,146.101 | 4,151.492 | 4,151.492 | -47.611 (-1.13%) | 179,165,298 |
17 Feb 2016 | USD | 4,138.427 | 4,204.624 | 4,125.833 | 4,199.103 | 4,199.103 | +94.773 (+2.31%) | 224,548,101 |
16 Feb 2016 | USD | 4,077.332 | 4,104.33 | 4,049.877 | 4,104.33 | 4,104.33 | +85.139 (+2.12%) | 231,418,784 |
15 Feb 2016 | USD | 4,019.191 | 4,019.191 | 4,019.191 | 4,019.191 | 4,019.191 | 0.0 (0.0%) | 0 |
12 Feb 2016 | USD | 3,996.636 | 4,022.124 | 3,965.738 | 4,019.191 | 4,019.191 | +56.967 (+1.44%) | 204,489,916 |
11 Feb 2016 | USD | 3,910.57 | 3,988.707 | 3,902.857 | 3,962.224 | 3,962.224 | -4.051 (-0.10%) | 252,948,499 |
10 Feb 2016 | USD | 3,996.765 | 4,045.477 | 3,962.696 | 3,966.275 | 3,966.275 | +18.471 (+0.47%) | 204,933,339 |
9 Feb 2016 | USD | 3,903.929 | 4,008.064 | 3,902.742 | 3,947.804 | 3,947.804 | -12.867 (-0.32%) | 237,239,720 |
8 Feb 2016 | USD | 3,947.991 | 3,979.094 | 3,888.782 | 3,960.671 | 3,960.671 | -63.802 (-1.59%) | 286,494,353 |
5 Feb 2016 | USD | 4,150.348 | 4,152.731 | 4,008.453 | 4,024.473 | 4,024.473 | -143.299 (-3.44%) | 265,249,990 |
4 Feb 2016 | USD | 4,158.047 | 4,200.99 | 4,120.579 | 4,167.772 | 4,167.772 | -4.196 (-0.10%) | 232,607,232 |
3 Feb 2016 | USD | 4,213.67 | 4,218.155 | 4,099.241 | 4,171.968 | 4,171.968 | -21.132 (-0.50%) | 254,444,449 |
2 Feb 2016 | USD | 4,262.447 | 4,265.041 | 4,180.572 | 4,193.1 | 4,193.1 | -93.456 (-2.18%) | 219,082,961 |
1 Feb 2016 | USD | 4,254.41 | 4,301.627 | 4,238.196 | 4,286.556 | 4,286.556 | +7.387 (+0.17%) | 186,118,991 |
29 Jan 2016 | USD | 4,186.347 | 4,279.169 | 4,184.312 | 4,279.169 | 4,279.169 | +93.108 (+2.22%) | 329,472,642 |
28 Jan 2016 | USD | 4,197.201 | 4,197.48 | 4,116.499 | 4,186.061 | 4,186.061 | +57.2 (+1.39%) | 245,912,990 |
27 Jan 2016 | USD | 4,214.941 | 4,226.09 | 4,111.933 | 4,128.861 | 4,128.861 | -104.989 (-2.48%) | 214,916,665 |
26 Jan 2016 | USD | 4,211.924 | 4,250.967 | 4,177.851 | 4,233.85 | 4,233.85 | +37.318 (+0.89%) | 170,389,203 |
25 Jan 2016 | USD | 4,245.472 | 4,268.11 | 4,193.323 | 4,196.532 | 4,196.532 | -63.241 (-1.48%) | 197,565,801 |
22 Jan 2016 | USD | 4,226.436 | 4,260.554 | 4,209.24 | 4,259.773 | 4,259.773 | +117.174 (+2.83%) | 193,504,482 |
21 Jan 2016 | USD | 4,146.445 | 4,200.356 | 4,099.304 | 4,142.599 | 4,142.599 | +6.318 (+0.15%) | 219,827,144 |
20 Jan 2016 | USD | 4,078.234 | 4,178.635 | 3,992.912 | 4,136.281 | 4,136.281 | -10.794 (-0.26%) | 295,464,522 |
19 Jan 2016 | USD | 4,199.563 | 4,202.043 | 4,101.052 | 4,147.075 | 4,147.075 | +5.993 (+0.14%) | 228,776,552 |
18 Jan 2016 | USD | 4,141.082 | 4,141.082 | 4,141.082 | 4,141.082 | 4,141.082 | 0.0 (0.0%) | 0 |
15 Jan 2016 | USD | 4,123.866 | 4,184.685 | 4,085.787 | 4,141.082 | 4,141.082 | -131.885 (-3.09%) | 336,941,478 |
14 Jan 2016 | USD | 4,201.23 | 4,308.25 | 4,133.324 | 4,272.967 | 4,272.967 | +89.851 (+2.15%) | 237,789,517 |
13 Jan 2016 | USD | 4,352.643 | 4,359.503 | 4,177.297 | 4,183.116 | 4,183.116 | -150.601 (-3.48%) | 226,903,275 |