| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2017 | USD | 539.6 | 541.1 | 530.2 | 531.7 | 531.7 | -10.3 (-1.90%) | 7,620,100 |
| 22 Mar 2017 | USD | 547 | 552.7 | 538.1 | 542 | 542 | -23.2 (-4.10%) | 8,072,000 |
| 21 Mar 2017 | USD | 571 | 574.1 | 564.4 | 565.2 | 565.2 | -13.8 (-2.38%) | 6,787,600 |
| 20 Mar 2017 | USD | 579 | 579 | 579 | 579 | 579 | 0.0 (0.0%) | 0 |
| 17 Mar 2017 | USD | 584.8 | 586 | 578.9 | 579 | 579 | -10.3 (-1.75%) | 7,565,300 |
| 16 Mar 2017 | USD | 590.3 | 594.2 | 584.6 | 589.3 | 589.3 | -10.3 (-1.72%) | 6,653,400 |
| 15 Mar 2017 | USD | 603.8 | 604.8 | 597.5 | 599.6 | 599.6 | -11.3 (-1.85%) | 5,732,000 |
| 14 Mar 2017 | USD | 618.1 | 621.3 | 608.2 | 610.9 | 610.9 | -11.6 (-1.86%) | 5,428,700 |
| 13 Mar 2017 | USD | 625.4 | 628 | 620.5 | 622.5 | 622.5 | -5.7 (-0.91%) | 3,585,000 |
| 10 Mar 2017 | USD | 624.9 | 629.9 | 619 | 628.2 | 628.2 | +3.3 (+0.53%) | 6,371,600 |
| 9 Mar 2017 | USD | 625 | 626.9 | 621.6 | 624.9 | 624.9 | +1.2 (+0.19%) | 3,444,700 |
| 8 Mar 2017 | USD | 625.7 | 628.2 | 621.1 | 623.7 | 623.7 | -3.3 (-0.53%) | 4,784,200 |
| 7 Mar 2017 | USD | 624.9 | 629.6 | 620.8 | 627 | 627 | +0.9 (+0.14%) | 4,432,700 |
| 6 Mar 2017 | USD | 609.6 | 631.8 | 606.8 | 626.1 | 626.1 | +13.4 (+2.19%) | 5,356,000 |
| 3 Mar 2017 | USD | 611.2 | 617.3 | 609.5 | 612.7 | 612.7 | +1.5 (+0.25%) | 5,694,100 |
| 2 Mar 2017 | USD | 620 | 623.3 | 608.7 | 611.2 | 611.2 | +9 (+1.49%) | 3,943,600 |
| 1 Mar 2017 | USD | 603.5 | 609.1 | 598.3 | 602.2 | 602.2 | +4.4 (+0.74%) | 3,335,300 |
| 28 Feb 2017 | USD | 593.5 | 602.1 | 593.2 | 597.8 | 597.8 | +6.5 (+1.10%) | 4,675,400 |
| 27 Feb 2017 | USD | 597.6 | 603.7 | 588 | 591.3 | 591.3 | -14.1 (-2.33%) | 5,609,600 |
| 24 Feb 2017 | USD | 605.1 | 616.2 | 600.3 | 605.4 | 605.4 | -8.7 (-1.42%) | 5,527,300 |
| 23 Feb 2017 | USD | 615 | 615.3 | 601.8 | 614.1 | 614.1 | -1.3 (-0.21%) | 3,184,200 |
| 22 Feb 2017 | USD | 624.6 | 627.2 | 614 | 615.4 | 615.4 | -4.1 (-0.66%) | 3,504,900 |
| 21 Feb 2017 | USD | 609.5 | 619.8 | 608.5 | 619.5 | 619.5 | +5.6 (+0.91%) | 3,006,600 |
| 20 Feb 2017 | USD | 606.2 | 617.1 | 599.4 | 613.9 | 613.9 | 0.0 (0.0%) | 2,785,400 |
| 17 Feb 2017 | USD | 616.8 | 622.4 | 608.4 | 613.9 | 613.9 | -11.1 (-1.78%) | 3,870,800 |
| 16 Feb 2017 | USD | 616.2 | 628.1 | 616 | 625 | 625 | +6.1 (+0.99%) | 4,472,800 |
| 15 Feb 2017 | USD | 618.1 | 626 | 616.2 | 618.9 | 618.9 | +10.6 (+1.74%) | 4,365,600 |
| 14 Feb 2017 | USD | 628.2 | 630.8 | 607.1 | 608.3 | 608.3 | -19.7 (-3.14%) | 4,074,500 |
| 13 Feb 2017 | USD | 635.6 | 641.9 | 623.9 | 628 | 628 | 0.0 (0.0%) | 5,184,900 |
| 10 Feb 2017 | USD | 618 | 629.8 | 611.1 | 628 | 628 | +27 (+4.49%) | 5,161,900 |
