Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | USD | 1,325 | 1,328 | 1,314 | 1,328 | 1,328 | +11 (+0.84%) | 29,532 |
21 Dec 2016 | USD | 1,323 | 1,323 | 1,305 | 1,317 | 1,317 | +1 (+0.08%) | 18,367 |
20 Dec 2016 | USD | 1,322 | 1,323 | 1,311 | 1,316 | 1,316 | +2 (+0.15%) | 141,836 |
19 Dec 2016 | USD | 1,303 | 1,324 | 1,303 | 1,314 | 1,314 | 0.0 (0.0%) | 669,042 |
16 Dec 2016 | USD | 1,313 | 1,316 | 1,305 | 1,314 | 1,314 | -2 (-0.15%) | 119,106 |
15 Dec 2016 | USD | 1,290 | 1,316 | 1,290 | 1,316 | 1,316 | +21 (+1.62%) | 117,790 |
14 Dec 2016 | USD | 1,300 | 1,300 | 1,285 | 1,295 | 1,295 | +4 (+0.31%) | 101,731 |
13 Dec 2016 | USD | 1,300 | 1,300 | 1,285 | 1,291 | 1,291 | -9 (-0.69%) | 235,533 |
12 Dec 2016 | USD | 1,310 | 1,310 | 1,288 | 1,300 | 1,300 | +1 (+0.08%) | 126,524 |
9 Dec 2016 | USD | 1,297 | 1,300 | 1,288 | 1,299 | 1,299 | +1 (+0.08%) | 73,996 |
8 Dec 2016 | USD | 1,295 | 1,299 | 1,287 | 1,298 | 1,298 | -1 (-0.08%) | 38,779 |
7 Dec 2016 | USD | 1,284 | 1,299 | 1,277 | 1,299 | 1,299 | +9 (+0.70%) | 19,151 |
6 Dec 2016 | USD | 1,276 | 1,300 | 1,276 | 1,290 | 1,290 | 0.0 (0.0%) | 81,690 |
5 Dec 2016 | USD | 1,291 | 1,299 | 1,285 | 1,290 | 1,290 | -4 (-0.31%) | 82,904 |
2 Dec 2016 | USD | 1,300 | 1,306 | 1,286 | 1,294 | 1,294 | -6 (-0.46%) | 78,589 |
1 Dec 2016 | USD | 1,314 | 1,320 | 1,290 | 1,300 | 1,300 | -3 (-0.23%) | 210,342 |
30 Nov 2016 | USD | 1,281 | 1,308 | 1,277 | 1,303 | 1,303 | +8 (+0.62%) | 248,273 |
29 Nov 2016 | USD | 1,282 | 1,307 | 1,282 | 1,295 | 1,295 | +6 (+0.47%) | 91,816 |
28 Nov 2016 | USD | 1,294 | 1,315 | 1,286 | 1,289 | 1,289 | -20 (-1.53%) | 59,019 |
25 Nov 2016 | USD | 1,308 | 1,313 | 1,282 | 1,309 | 1,309 | +3 (+0.23%) | 19,299 |
24 Nov 2016 | USD | 1,314 | 1,320 | 1,297 | 1,306 | 1,306 | -7 (-0.53%) | 24,594 |
23 Nov 2016 | USD | 1,309 | 1,313 | 1,273 | 1,313 | 1,313 | +5 (+0.38%) | 55,696 |
22 Nov 2016 | USD | 1,302 | 1,326 | 1,287 | 1,308 | 1,308 | +7 (+0.54%) | 112,463 |
21 Nov 2016 | USD | 1,288 | 1,308 | 1,285 | 1,301 | 1,301 | +6 (+0.46%) | 78,441 |
18 Nov 2016 | USD | 1,283 | 1,299 | 1,276 | 1,295 | 1,295 | +10 (+0.78%) | 34,899 |
17 Nov 2016 | USD | 1,278 | 1,285 | 1,273 | 1,285 | 1,285 | +6 (+0.47%) | 48,288 |
16 Nov 2016 | USD | 1,274 | 1,280 | 1,268 | 1,279 | 1,279 | +27 (+2.16%) | 65,956 |
15 Nov 2016 | USD | 1,272 | 1,285 | 1,252 | 1,252 | 1,252 | -28 (-2.19%) | 33,972 |
14 Nov 2016 | USD | 1,279 | 1,282 | 1,264 | 1,280 | 1,280 | +1 (+0.08%) | 76,141 |
11 Nov 2016 | USD | 1,278 | 1,285 | 1,275 | 1,279 | 1,279 | +3 (+0.24%) | 52,034 |