| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | USD | 164 | 165.68 | 162.15 | 163.85 | 163.85 | -0.23 (-0.14%) | 1,231,622 |
| 18 Oct 2017 | USD | 157.6 | 164.37 | 156.88 | 164.08 | 164.08 | +6.68 (+4.24%) | 1,660,078 |
| 17 Oct 2017 | USD | 158.8 | 160.13 | 156.5 | 157.4 | 157.4 | -1.48 (-0.93%) | 910,727 |
| 16 Oct 2017 | USD | 157.8 | 160.3 | 157.3 | 158.88 | 158.88 | +2.19 (+1.40%) | 1,806,197 |
| 13 Oct 2017 | USD | 154.2 | 157.18 | 153.2 | 156.69 | 156.69 | +2.63 (+1.71%) | 1,340,838 |
| 12 Oct 2017 | USD | 153 | 154.31 | 151.7 | 154.06 | 154.06 | +0.67 (+0.44%) | 987,391 |
| 11 Oct 2017 | USD | 152.1 | 155.02 | 152.02 | 153.39 | 153.39 | +1.47 (+0.97%) | 2,353,309 |
| 10 Oct 2017 | USD | 148.82 | 152.84 | 148.6 | 151.92 | 151.92 | +3.13 (+2.10%) | 1,973,561 |
| 9 Oct 2017 | USD | 150.21 | 150.5 | 147.52 | 148.79 | 148.79 | +0.05 (+0.03%) | 2,200,114 |
| 6 Oct 2017 | USD | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | 0.0 (0.0%) | 0 |
| 5 Oct 2017 | USD | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | 0.0 (0.0%) | 0 |
| 4 Oct 2017 | USD | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | 0.0 (0.0%) | 0 |
| 3 Oct 2017 | USD | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | 0.0 (0.0%) | 0 |
| 2 Oct 2017 | USD | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | 0.0 (0.0%) | 0 |
| 29 Sep 2017 | USD | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | 0.0 (0.0%) | 0 |
| 28 Sep 2017 | USD | 143.88 | 149.2 | 143.13 | 148.74 | 148.74 | +4.75 (+3.30%) | 2,451,044 |
| 27 Sep 2017 | USD | 143 | 144.98 | 142.18 | 143.99 | 143.99 | +0.94 (+0.66%) | 1,052,693 |
| 26 Sep 2017 | USD | 142.6 | 143.59 | 141.8 | 143.05 | 143.05 | +0.45 (+0.32%) | 793,828 |
| 25 Sep 2017 | USD | 140.45 | 144.42 | 139.8 | 142.6 | 142.6 | +2.13 (+1.52%) | 2,056,684 |
| 22 Sep 2017 | USD | 143.1 | 143.11 | 139.4 | 140.47 | 140.47 | -2.43 (-1.70%) | 1,968,551 |
| 21 Sep 2017 | USD | 142.46 | 143.95 | 141.6 | 142.9 | 142.9 | +1.62 (+1.15%) | 1,547,356 |
| 20 Sep 2017 | USD | 142.5 | 144.6 | 141.05 | 141.28 | 141.28 | -1.72 (-1.20%) | 1,293,402 |
| 19 Sep 2017 | USD | 142 | 144.79 | 141.8 | 143 | 143 | +0.96 (+0.68%) | 1,605,877 |
| 18 Sep 2017 | USD | 143.01 | 146 | 141.6 | 142.04 | 142.04 | -1.66 (-1.16%) | 1,776,868 |
| 15 Sep 2017 | USD | 143.65 | 144.69 | 143.1 | 143.7 | 143.7 | -0.7 (-0.48%) | 1,325,579 |
| 14 Sep 2017 | USD | 145.18 | 146.35 | 143.1 | 144.4 | 144.4 | -0.6 (-0.41%) | 1,072,646 |
| 13 Sep 2017 | USD | 144.01 | 148.18 | 144 | 145 | 145 | 0.0 (0.0%) | 1,512,319 |
| 12 Sep 2017 | USD | 141.35 | 145.81 | 140.7 | 145 | 145 | +3.7 (+2.62%) | 2,017,634 |
| 11 Sep 2017 | USD | 143.54 | 143.54 | 139.99 | 141.3 | 141.3 | -1.97 (-1.38%) | 2,191,108 |
| 8 Sep 2017 | USD | 139.12 | 145.63 | 139.12 | 143.27 | 143.27 | +3.57 (+2.56%) | 2,284,261 |
