| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | USD | 527.3 | 536.3 | 526.5 | 531.8 | 531.8 | +5.6 (+1.06%) | 4,330,900 |
| 6 Sep 2017 | USD | 529.9 | 530 | 524.1 | 526.2 | 526.2 | -10.1 (-1.88%) | 5,275,500 |
| 5 Sep 2017 | USD | 531.5 | 542.7 | 531.4 | 536.3 | 536.3 | +5.8 (+1.09%) | 5,364,600 |
| 4 Sep 2017 | USD | 535.5 | 541.6 | 529.9 | 530.5 | 530.5 | -8.6 (-1.60%) | 6,275,400 |
| 1 Sep 2017 | USD | 530.9 | 540.4 | 530.4 | 539.1 | 539.1 | +13.2 (+2.51%) | 6,299,700 |
| 31 Aug 2017 | USD | 525.7 | 532 | 522.2 | 525.9 | 525.9 | +7.2 (+1.39%) | 3,862,600 |
| 30 Aug 2017 | USD | 522 | 522.5 | 516 | 518.7 | 518.7 | -2.7 (-0.52%) | 3,160,300 |
| 29 Aug 2017 | USD | 516 | 522.5 | 511 | 521.4 | 521.4 | +0.3 (+0.06%) | 2,205,400 |
| 28 Aug 2017 | USD | 525.8 | 526.3 | 517 | 521.1 | 521.1 | -1.8 (-0.34%) | 2,328,600 |
| 25 Aug 2017 | USD | 522.8 | 525.5 | 519.6 | 522.9 | 522.9 | +1.5 (+0.29%) | 2,406,200 |
| 24 Aug 2017 | USD | 522.4 | 528.9 | 519.6 | 521.4 | 521.4 | +1.8 (+0.35%) | 4,359,600 |
| 23 Aug 2017 | USD | 526.6 | 527.6 | 518 | 519.6 | 519.6 | -2 (-0.38%) | 3,544,200 |
| 22 Aug 2017 | USD | 523.7 | 526.6 | 520.6 | 521.6 | 521.6 | -0.2 (-0.04%) | 2,257,400 |
| 21 Aug 2017 | USD | 532.8 | 532.8 | 520.3 | 521.8 | 521.8 | -5.7 (-1.08%) | 2,313,000 |
| 18 Aug 2017 | USD | 530 | 532.8 | 523.2 | 527.5 | 527.5 | -11.7 (-2.17%) | 6,296,800 |
| 17 Aug 2017 | USD | 546.6 | 547.1 | 537 | 539.2 | 539.2 | -7.4 (-1.35%) | 3,795,400 |
| 16 Aug 2017 | USD | 549.3 | 552.3 | 544 | 546.6 | 546.6 | -3.7 (-0.67%) | 2,503,800 |
| 15 Aug 2017 | USD | 550.5 | 561.2 | 548.8 | 550.3 | 550.3 | +5.2 (+0.95%) | 3,367,700 |
| 14 Aug 2017 | USD | 546.8 | 551 | 540.5 | 545.1 | 545.1 | -11.7 (-2.10%) | 3,879,000 |
| 11 Aug 2017 | USD | 556.8 | 556.8 | 556.8 | 556.8 | 556.8 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | USD | 560.4 | 560.4 | 547.4 | 556.8 | 556.8 | -1.3 (-0.23%) | 2,751,500 |
| 9 Aug 2017 | USD | 565.8 | 565.8 | 551.1 | 558.1 | 558.1 | -7.9 (-1.40%) | 3,025,600 |
| 8 Aug 2017 | USD | 574 | 576.5 | 565.4 | 566 | 566 | -8 (-1.39%) | 2,040,700 |
| 7 Aug 2017 | USD | 568.3 | 577.8 | 566.9 | 574 | 574 | +15.7 (+2.81%) | 6,172,200 |
| 4 Aug 2017 | USD | 553 | 559.5 | 545.1 | 558.3 | 558.3 | -5.9 (-1.05%) | 6,610,600 |
| 3 Aug 2017 | USD | 571 | 574.6 | 561.5 | 564.2 | 564.2 | -7.5 (-1.31%) | 2,595,100 |
| 2 Aug 2017 | USD | 577.2 | 578.6 | 567.3 | 571.7 | 571.7 | -6 (-1.04%) | 2,700,000 |
| 1 Aug 2017 | USD | 563.9 | 579.7 | 563.2 | 577.7 | 577.7 | +20.9 (+3.75%) | 4,022,000 |
| 31 Jul 2017 | USD | 555.8 | 562.2 | 552.7 | 556.8 | 556.8 | -1.7 (-0.30%) | 4,309,500 |
| 28 Jul 2017 | USD | 558.9 | 564.1 | 555.9 | 558.5 | 558.5 | -0.5 (-0.09%) | 2,639,300 |
