| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2017 | USD | 590 | 592 | 581.5 | 589 | 589 | +1.9 (+0.32%) | 3,761,300 |
| 18 Oct 2017 | USD | 592.4 | 592.8 | 585.6 | 587.1 | 587.1 | -6 (-1.01%) | 2,396,800 |
| 17 Oct 2017 | USD | 600 | 602 | 589.2 | 593.1 | 593.1 | -0.8 (-0.13%) | 3,133,500 |
| 16 Oct 2017 | USD | 585.2 | 598.5 | 583.3 | 593.9 | 593.9 | +13.5 (+2.33%) | 4,591,300 |
| 13 Oct 2017 | USD | 578.3 | 583.9 | 572.6 | 580.4 | 580.4 | +1.2 (+0.21%) | 4,284,200 |
| 12 Oct 2017 | USD | 585.1 | 586.3 | 578.1 | 579.2 | 579.2 | -4.4 (-0.75%) | 3,456,700 |
| 11 Oct 2017 | USD | 580 | 588.6 | 579.9 | 583.6 | 583.6 | +3.9 (+0.67%) | 3,533,900 |
| 10 Oct 2017 | USD | 576.7 | 580.6 | 575.7 | 579.7 | 579.7 | +1.4 (+0.24%) | 3,627,000 |
| 9 Oct 2017 | USD | 578.3 | 578.3 | 578.3 | 578.3 | 578.3 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | USD | 574.5 | 581.9 | 573.5 | 578.3 | 578.3 | +10.1 (+1.78%) | 5,239,300 |
| 5 Oct 2017 | USD | 565.1 | 570.2 | 563.2 | 568.2 | 568.2 | -0.1 (-0.02%) | 3,224,600 |
| 4 Oct 2017 | USD | 563.6 | 570.7 | 562.6 | 568.3 | 568.3 | +3 (+0.53%) | 3,681,100 |
| 3 Oct 2017 | USD | 558.9 | 567.5 | 557.7 | 565.3 | 565.3 | +8.1 (+1.45%) | 3,880,800 |
| 2 Oct 2017 | USD | 555 | 561.8 | 553.1 | 557.2 | 557.2 | +1.1 (+0.20%) | 4,872,900 |
| 29 Sep 2017 | USD | 554.7 | 558.5 | 551.6 | 556.1 | 556.1 | -1.5 (-0.27%) | 4,385,300 |
| 28 Sep 2017 | USD | 560.2 | 562.5 | 553.5 | 557.6 | 557.6 | +5.8 (+1.05%) | 3,467,900 |
| 27 Sep 2017 | USD | 546.9 | 552.5 | 545.6 | 551.8 | 551.8 | -4.1 (-0.74%) | 2,773,400 |
| 26 Sep 2017 | USD | 553.2 | 556.9 | 548.7 | 555.9 | 555.9 | +0.7 (+0.13%) | 3,719,600 |
| 25 Sep 2017 | USD | 549.1 | 556.3 | 546 | 555.2 | 555.2 | +11.1 (+2.04%) | 3,783,300 |
| 22 Sep 2017 | USD | 544.2 | 549.5 | 543.1 | 544.1 | 544.1 | +3.2 (+0.59%) | 5,088,700 |
| 21 Sep 2017 | USD | 568 | 569.3 | 538.6 | 540.9 | 540.9 | -17.1 (-3.06%) | 9,553,500 |
| 20 Sep 2017 | USD | 555.3 | 559.7 | 552.9 | 558 | 558 | -0.1 (-0.02%) | 4,986,500 |
| 19 Sep 2017 | USD | 552.3 | 560 | 548.4 | 558.1 | 558.1 | +15.8 (+2.91%) | 5,527,700 |
| 18 Sep 2017 | USD | 542.3 | 542.3 | 542.3 | 542.3 | 542.3 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | USD | 531.1 | 546.2 | 531 | 542.3 | 542.3 | +11.8 (+2.22%) | 6,769,500 |
| 14 Sep 2017 | USD | 542.5 | 546.9 | 529.9 | 530.5 | 530.5 | -12.3 (-2.27%) | 5,710,000 |
| 13 Sep 2017 | USD | 533.5 | 543.6 | 533.2 | 542.8 | 542.8 | +15.4 (+2.92%) | 4,283,400 |
| 12 Sep 2017 | USD | 527.4 | 533 | 526.5 | 527.4 | 527.4 | +7.9 (+1.52%) | 5,150,800 |
| 11 Sep 2017 | USD | 523 | 528.9 | 518 | 519.5 | 519.5 | +3.6 (+0.70%) | 4,524,800 |
| 8 Sep 2017 | USD | 521.8 | 524.9 | 513.6 | 515.9 | 515.9 | -15.9 (-2.99%) | 8,162,200 |
