| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jul 2017 | USD | 557 | 562.4 | 553.1 | 559 | 559 | +0.8 (+0.14%) | 2,468,700 |
| 26 Jul 2017 | USD | 559 | 561.8 | 555.8 | 558.2 | 558.2 | +3.7 (+0.67%) | 2,364,700 |
| 25 Jul 2017 | USD | 551.2 | 558.6 | 549.2 | 554.5 | 554.5 | +5.4 (+0.98%) | 2,407,400 |
| 24 Jul 2017 | USD | 545.3 | 550.9 | 540.6 | 549.1 | 549.1 | -1.1 (-0.20%) | 3,297,700 |
| 21 Jul 2017 | USD | 554.8 | 556 | 543 | 550.2 | 550.2 | -6.7 (-1.20%) | 5,316,900 |
| 20 Jul 2017 | USD | 553.2 | 559.1 | 550.7 | 556.9 | 556.9 | +5.2 (+0.94%) | 2,870,600 |
| 19 Jul 2017 | USD | 546.8 | 554.7 | 544.8 | 551.7 | 551.7 | -0.3 (-0.05%) | 2,659,700 |
| 18 Jul 2017 | USD | 556.2 | 556.2 | 545.9 | 552 | 552 | -12 (-2.13%) | 3,113,400 |
| 17 Jul 2017 | USD | 564 | 564 | 564 | 564 | 564 | 0.0 (0.0%) | 0 |
| 14 Jul 2017 | USD | 560 | 567.1 | 559 | 564 | 564 | +10.7 (+1.93%) | 3,872,500 |
| 13 Jul 2017 | USD | 572.2 | 573.1 | 551.8 | 553.3 | 553.3 | -15.1 (-2.66%) | 3,961,500 |
| 12 Jul 2017 | USD | 574.2 | 576.1 | 567.4 | 568.4 | 568.4 | -9.7 (-1.68%) | 2,579,900 |
| 11 Jul 2017 | USD | 576.2 | 579.7 | 572.8 | 578.1 | 578.1 | +2.6 (+0.45%) | 2,266,800 |
| 10 Jul 2017 | USD | 575 | 576.9 | 567.3 | 575.5 | 575.5 | +2.9 (+0.51%) | 2,987,600 |
| 7 Jul 2017 | USD | 572 | 576.5 | 570.5 | 572.6 | 572.6 | -2.1 (-0.37%) | 3,379,900 |
| 6 Jul 2017 | USD | 573.4 | 574.9 | 567.3 | 574.7 | 574.7 | +0.2 (+0.03%) | 3,434,000 |
| 5 Jul 2017 | USD | 565.3 | 574.6 | 565 | 574.5 | 574.5 | +5.2 (+0.91%) | 4,320,400 |
| 4 Jul 2017 | USD | 573.1 | 576.9 | 567 | 569.3 | 569.3 | +1.6 (+0.28%) | 2,570,800 |
| 3 Jul 2017 | USD | 567.6 | 568.1 | 555.7 | 567.7 | 567.7 | +1.1 (+0.19%) | 3,169,800 |
| 30 Jun 2017 | USD | 568.9 | 571.7 | 561.9 | 566.6 | 566.6 | -2.9 (-0.51%) | 5,115,000 |
| 29 Jun 2017 | USD | 566.7 | 572.5 | 563.5 | 569.5 | 569.5 | +10.7 (+1.91%) | 4,689,200 |
| 28 Jun 2017 | USD | 554 | 562.9 | 553.9 | 558.8 | 558.8 | +3.6 (+0.65%) | 3,628,000 |
| 27 Jun 2017 | USD | 548 | 557.5 | 547.5 | 555.2 | 555.2 | +12.4 (+2.28%) | 2,674,800 |
| 26 Jun 2017 | USD | 550 | 550.9 | 542.3 | 542.8 | 542.8 | -6.8 (-1.24%) | 2,770,800 |
| 23 Jun 2017 | USD | 550.7 | 551.9 | 544.5 | 549.6 | 549.6 | +1 (+0.18%) | 2,149,800 |
| 22 Jun 2017 | USD | 547 | 551.9 | 544 | 548.6 | 548.6 | +3.9 (+0.72%) | 3,672,600 |
| 21 Jun 2017 | USD | 548.6 | 548.6 | 541.7 | 544.7 | 544.7 | -10.8 (-1.94%) | 4,084,400 |
| 20 Jun 2017 | USD | 552 | 559 | 551.7 | 555.5 | 555.5 | +8.4 (+1.54%) | 3,916,300 |
| 19 Jun 2017 | USD | 544.4 | 550.9 | 542.1 | 547.1 | 547.1 | +3.5 (+0.64%) | 2,389,800 |
| 16 Jun 2017 | USD | 547 | 551.5 | 538.9 | 543.6 | 543.6 | +2.9 (+0.54%) | 6,717,200 |
