| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 763.1 | 769.3 | 762.1 | 763.4 | 763.4 | +0.6 (+0.08%) | 55,736,000 |
| 27 Nov 2017 | USD | 765.3 | 767.5 | 762.2 | 762.8 | 762.8 | +0.4 (+0.05%) | 52,635,200 |
| 24 Nov 2017 | USD | 755.3 | 764 | 753.5 | 762.4 | 762.4 | +2.5 (+0.33%) | 58,225,000 |
| 23 Nov 2017 | USD | 759.9 | 759.9 | 759.9 | 759.9 | 759.9 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 749.1 | 762.7 | 748.5 | 759.9 | 759.9 | +16 (+2.15%) | 90,004,700 |
| 21 Nov 2017 | USD | 738 | 747.3 | 737.6 | 743.9 | 743.9 | +8.7 (+1.18%) | 62,294,300 |
| 20 Nov 2017 | USD | 737 | 739.8 | 730.6 | 735.2 | 735.2 | -7.9 (-1.06%) | 54,758,500 |
| 17 Nov 2017 | USD | 744.2 | 750.4 | 740.4 | 743.1 | 743.1 | +4.4 (+0.60%) | 86,901,700 |
| 16 Nov 2017 | USD | 736.2 | 746.3 | 734 | 738.7 | 738.7 | +2.5 (+0.34%) | 74,764,100 |
| 15 Nov 2017 | USD | 745 | 746 | 732.6 | 736.2 | 736.2 | -5.7 (-0.77%) | 98,201,400 |
| 14 Nov 2017 | USD | 746 | 746.8 | 740.1 | 741.9 | 741.9 | -0.3 (-0.04%) | 49,151,000 |
| 13 Nov 2017 | USD | 747.9 | 748.1 | 738.5 | 742.2 | 742.2 | -4.4 (-0.59%) | 53,423,700 |
| 10 Nov 2017 | USD | 749.5 | 753.2 | 745.5 | 746.6 | 746.6 | -10.4 (-1.37%) | 64,252,900 |
| 9 Nov 2017 | USD | 763 | 773.1 | 750.8 | 757 | 757 | -3.4 (-0.45%) | 124,262,200 |
| 8 Nov 2017 | USD | 757.5 | 763.7 | 756.4 | 760.4 | 760.4 | -7.1 (-0.93%) | 63,094,700 |
| 7 Nov 2017 | USD | 755.8 | 769.5 | 752 | 767.5 | 767.5 | +6 (+0.79%) | 62,778,600 |
| 6 Nov 2017 | USD | 777.4 | 777.5 | 752.4 | 761.5 | 761.5 | -12.3 (-1.59%) | 86,058,600 |
| 3 Nov 2017 | USD | 773.8 | 773.8 | 773.8 | 773.8 | 773.8 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | USD | 775 | 778 | 767.8 | 773.8 | 773.8 | +5.7 (+0.74%) | 63,121,500 |
| 1 Nov 2017 | USD | 770 | 775 | 765.9 | 768.1 | 768.1 | +5.6 (+0.73%) | 79,328,100 |
| 31 Oct 2017 | USD | 770.1 | 770.8 | 762.3 | 762.5 | 762.5 | -20.1 (-2.57%) | 90,909,100 |
| 30 Oct 2017 | USD | 788.8 | 789.2 | 774 | 782.6 | 782.6 | -8.3 (-1.05%) | 130,010,000 |
| 27 Oct 2017 | USD | 780 | 794.8 | 779 | 790.9 | 790.9 | +21.2 (+2.75%) | 136,072,300 |
| 26 Oct 2017 | USD | 763.8 | 772.7 | 763.2 | 769.7 | 769.7 | +4.9 (+0.64%) | 78,753,100 |
| 25 Oct 2017 | USD | 760 | 776.7 | 759.8 | 764.8 | 764.8 | +13.5 (+1.80%) | 161,464,100 |
| 24 Oct 2017 | USD | 739.2 | 751.4 | 738.7 | 751.3 | 751.3 | +11.8 (+1.60%) | 98,470,300 |
| 23 Oct 2017 | USD | 740 | 742.7 | 736.7 | 739.5 | 739.5 | +11.7 (+1.61%) | 82,908,600 |
| 20 Oct 2017 | USD | 731 | 732.1 | 725.9 | 727.8 | 727.8 | -6 (-0.82%) | 59,224,300 |
| 19 Oct 2017 | USD | 735 | 739.1 | 732 | 733.8 | 733.8 | +7.9 (+1.09%) | 66,050,300 |
| 18 Oct 2017 | USD | 731 | 731.3 | 723 | 725.9 | 725.9 | -3.8 (-0.52%) | 45,892,100 |
