| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 738 | 744.7 | 727.6 | 729.7 | 729.7 | -3 (-0.41%) | 87,775,100 |
| 16 Oct 2017 | USD | 720 | 735.6 | 718.6 | 732.7 | 732.7 | +10.9 (+1.51%) | 81,418,400 |
| 13 Oct 2017 | USD | 719.8 | 723.3 | 711.2 | 721.8 | 721.8 | +0.9 (+0.12%) | 70,000,400 |
| 12 Oct 2017 | USD | 730.4 | 730.6 | 720.6 | 720.9 | 720.9 | -7.5 (-1.03%) | 57,990,200 |
| 11 Oct 2017 | USD | 727.2 | 730.7 | 725.6 | 728.4 | 728.4 | +1.1 (+0.15%) | 43,346,400 |
| 10 Oct 2017 | USD | 730 | 730 | 721.4 | 727.3 | 727.3 | -7.5 (-1.02%) | 74,784,000 |
| 9 Oct 2017 | USD | 734.8 | 734.8 | 734.8 | 734.8 | 734.8 | 0.0 (0.0%) | 0 |
| 6 Oct 2017 | USD | 722.8 | 735.5 | 722 | 734.8 | 734.8 | +18.3 (+2.55%) | 95,172,500 |
| 5 Oct 2017 | USD | 723 | 723 | 715.6 | 716.5 | 716.5 | -4.4 (-0.61%) | 39,646,100 |
| 4 Oct 2017 | USD | 729.7 | 729.7 | 718.9 | 720.9 | 720.9 | -6.7 (-0.92%) | 54,804,800 |
| 3 Oct 2017 | USD | 728.6 | 731.2 | 725.4 | 727.6 | 727.6 | +3.1 (+0.43%) | 54,095,500 |
| 2 Oct 2017 | USD | 726.6 | 728.3 | 721.8 | 724.5 | 724.5 | -6.2 (-0.85%) | 52,074,700 |
| 29 Sep 2017 | USD | 725.1 | 731 | 721.6 | 730.7 | 730.7 | +1.8 (+0.25%) | 63,897,200 |
| 28 Sep 2017 | USD | 735 | 735.8 | 726 | 728.9 | 728.9 | +8.3 (+1.15%) | 78,719,000 |
| 27 Sep 2017 | USD | 715.3 | 720.9 | 714.3 | 720.6 | 720.6 | +0.9 (+0.13%) | 42,603,500 |
| 26 Sep 2017 | USD | 715 | 721.8 | 714.3 | 719.7 | 719.7 | +0.7 (+0.10%) | 48,980,100 |
| 25 Sep 2017 | USD | 727 | 727.7 | 717.5 | 719 | 719 | -4.7 (-0.65%) | 53,601,000 |
| 22 Sep 2017 | USD | 724 | 727.3 | 718.7 | 723.7 | 723.7 | +4.3 (+0.60%) | 70,579,200 |
| 21 Sep 2017 | USD | 723.5 | 726.4 | 717.8 | 719.4 | 719.4 | +12.1 (+1.71%) | 102,691,700 |
| 20 Sep 2017 | USD | 704.3 | 711.9 | 704.3 | 707.3 | 707.3 | -1.6 (-0.23%) | 72,891,600 |
| 19 Sep 2017 | USD | 701.6 | 709.5 | 696.3 | 708.9 | 708.9 | +27.3 (+4.01%) | 110,093,000 |
| 18 Sep 2017 | USD | 681.6 | 681.6 | 681.6 | 681.6 | 681.6 | 0.0 (0.0%) | 0 |
| 15 Sep 2017 | USD | 670 | 684.8 | 670 | 681.6 | 681.6 | +5.4 (+0.80%) | 76,710,600 |
| 14 Sep 2017 | USD | 684.1 | 686.9 | 675.2 | 676.2 | 676.2 | -6.4 (-0.94%) | 56,943,400 |
| 13 Sep 2017 | USD | 680.7 | 685.4 | 680.7 | 682.6 | 682.6 | +10.1 (+1.50%) | 64,954,300 |
| 12 Sep 2017 | USD | 675 | 676.2 | 671.8 | 672.5 | 672.5 | +11.3 (+1.71%) | 58,452,000 |
| 11 Sep 2017 | USD | 661.1 | 667.8 | 660.1 | 661.2 | 661.2 | +7.6 (+1.16%) | 57,438,100 |
| 8 Sep 2017 | USD | 654.8 | 658 | 652.3 | 653.6 | 653.6 | -3.3 (-0.50%) | 53,379,100 |
| 7 Sep 2017 | USD | 662.7 | 663.5 | 656.6 | 656.9 | 656.9 | -1 (-0.15%) | 43,128,900 |
| 6 Sep 2017 | USD | 656.2 | 659 | 652.6 | 657.9 | 657.9 | -9.2 (-1.38%) | 49,918,500 |
