| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | USD | 4,479 | 4,498 | 4,454 | 4,469 | 4,469 | +20 (+0.45%) | 1,003,000 |
| 29 Sep 2017 | USD | 4,410 | 4,450 | 4,385 | 4,449 | 4,449 | +16 (+0.36%) | 1,383,100 |
| 28 Sep 2017 | USD | 4,415 | 4,435 | 4,408 | 4,433 | 4,433 | +34 (+0.77%) | 1,262,400 |
| 27 Sep 2017 | USD | 4,393 | 4,427 | 4,376 | 4,399 | 4,399 | +3,951.9 (+883.90%) | 1,582,700 |
| 26 Sep 2017 | USD | 447.3 | 448.2 | 444.5 | 447.1 | 447.1 | -0.7 (-0.16%) | 1,060,300 |
| 25 Sep 2017 | USD | 449 | 450.9 | 445.9 | 447.8 | 447.8 | +1.7 (+0.38%) | 13,050,000 |
| 22 Sep 2017 | USD | 448 | 448.6 | 441.6 | 446.1 | 446.1 | +0.5 (+0.11%) | 12,989,000 |
| 21 Sep 2017 | USD | 445 | 448.8 | 444 | 445.6 | 445.6 | +5 (+1.13%) | 18,444,000 |
| 20 Sep 2017 | USD | 437 | 442.6 | 436.8 | 440.6 | 440.6 | +3.9 (+0.89%) | 15,937,000 |
| 19 Sep 2017 | USD | 438.2 | 439.6 | 435.5 | 436.7 | 436.7 | +4.8 (+1.11%) | 15,082,000 |
| 18 Sep 2017 | USD | 431.9 | 431.9 | 431.9 | 431.9 | 431.9 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | USD | 429.9 | 433 | 427 | 431.9 | 431.9 | +2.6 (+0.61%) | 16,058,000 |
| 14 Sep 2017 | USD | 426.9 | 435.7 | 425.1 | 429.3 | 429.3 | +3.8 (+0.89%) | 17,390,000 |
| 13 Sep 2017 | USD | 426.3 | 431.6 | 425.5 | 425.5 | 425.5 | +2 (+0.47%) | 15,465,000 |
| 12 Sep 2017 | USD | 421.7 | 426.8 | 420.5 | 423.5 | 423.5 | +5.2 (+1.24%) | 15,589,000 |
| 11 Sep 2017 | USD | 420.1 | 421.5 | 417.7 | 418.3 | 418.3 | -0.4 (-0.10%) | 11,328,000 |
| 8 Sep 2017 | USD | 421.5 | 425.5 | 417.5 | 418.7 | 418.7 | -2.2 (-0.52%) | 15,407,000 |
| 7 Sep 2017 | USD | 420.3 | 421.6 | 418.8 | 420.9 | 420.9 | +2.3 (+0.55%) | 10,041,000 |
| 6 Sep 2017 | USD | 414 | 420.3 | 413.2 | 418.6 | 418.6 | +0.9 (+0.22%) | 11,212,000 |
| 5 Sep 2017 | USD | 417.5 | 419.3 | 414.4 | 417.7 | 417.7 | +0.9 (+0.22%) | 11,278,000 |
| 4 Sep 2017 | USD | 418 | 421.1 | 415.3 | 416.8 | 416.8 | -1.4 (-0.33%) | 12,473,000 |
| 1 Sep 2017 | USD | 417 | 420 | 412.4 | 418.2 | 418.2 | -2.7 (-0.64%) | 17,669,000 |
| 31 Aug 2017 | USD | 419.9 | 422.9 | 419.4 | 420.9 | 420.9 | +4.3 (+1.03%) | 11,722,000 |
| 30 Aug 2017 | USD | 415.8 | 420 | 415.1 | 416.6 | 416.6 | +3.6 (+0.87%) | 14,052,000 |
| 29 Aug 2017 | USD | 412.5 | 413.2 | 408.3 | 413 | 413 | -0.3 (-0.07%) | 13,336,000 |
| 28 Aug 2017 | USD | 416.6 | 417.2 | 411.7 | 413.3 | 413.3 | -3.3 (-0.79%) | 15,126,000 |
| 25 Aug 2017 | USD | 416.6 | 419.3 | 416.2 | 416.6 | 416.6 | +1 (+0.24%) | 8,698,000 |
| 24 Aug 2017 | USD | 415.7 | 418.3 | 414.3 | 415.6 | 415.6 | -2.8 (-0.67%) | 12,157,000 |
| 23 Aug 2017 | USD | 420.8 | 423.4 | 418.2 | 418.4 | 418.4 | +1.1 (+0.26%) | 11,800,000 |
| 22 Aug 2017 | USD | 417.9 | 418.5 | 415.4 | 417.3 | 417.3 | -2.3 (-0.55%) | 14,210,000 |
