| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 668.4 | 671.6 | 663.8 | 667.1 | 667.1 | -0.6 (-0.09%) | 46,859,500 |
| 4 Sep 2017 | USD | 671 | 674.3 | 666.4 | 667.7 | 667.7 | -7.9 (-1.17%) | 42,918,000 |
| 1 Sep 2017 | USD | 678.9 | 679.6 | 670.7 | 675.6 | 675.6 | +1.5 (+0.22%) | 53,475,800 |
| 31 Aug 2017 | USD | 667.1 | 680.8 | 666.2 | 674.1 | 674.1 | +13.6 (+2.06%) | 87,527,400 |
| 30 Aug 2017 | USD | 660 | 662.9 | 655.7 | 660.5 | 660.5 | +4.2 (+0.64%) | 67,116,400 |
| 29 Aug 2017 | USD | 649.7 | 657.4 | 645.2 | 656.3 | 656.3 | -1.3 (-0.20%) | 56,635,800 |
| 28 Aug 2017 | USD | 664.3 | 665.5 | 657 | 657.6 | 657.6 | -6.7 (-1.01%) | 51,646,700 |
| 25 Aug 2017 | USD | 661 | 667.7 | 659 | 664.3 | 664.3 | +4.3 (+0.65%) | 51,044,400 |
| 24 Aug 2017 | USD | 662 | 668.3 | 660 | 660 | 660 | -5.3 (-0.80%) | 53,224,300 |
| 23 Aug 2017 | USD | 676.2 | 676.7 | 660 | 665.3 | 665.3 | -2.8 (-0.42%) | 81,059,900 |
| 22 Aug 2017 | USD | 667.1 | 671.9 | 666 | 668.1 | 668.1 | -2.5 (-0.37%) | 46,471,500 |
| 21 Aug 2017 | USD | 678.2 | 679.4 | 668.2 | 670.6 | 670.6 | -8.8 (-1.30%) | 54,845,400 |
| 18 Aug 2017 | USD | 682.1 | 682.3 | 677 | 679.4 | 679.4 | -13.7 (-1.98%) | 73,798,200 |
| 17 Aug 2017 | USD | 698.5 | 698.7 | 692.7 | 693.1 | 693.1 | -6.6 (-0.94%) | 40,554,600 |
| 16 Aug 2017 | USD | 699.9 | 702.3 | 699 | 699.7 | 699.7 | -0.4 (-0.06%) | 40,174,200 |
| 15 Aug 2017 | USD | 698.8 | 706.8 | 697.1 | 700.1 | 700.1 | +11.6 (+1.68%) | 67,155,200 |
| 14 Aug 2017 | USD | 682 | 689.2 | 680.4 | 688.5 | 688.5 | -8.2 (-1.18%) | 78,996,900 |
| 11 Aug 2017 | USD | 696.7 | 696.7 | 696.7 | 696.7 | 696.7 | 0.0 (0.0%) | 0 |
| 10 Aug 2017 | USD | 700 | 700.6 | 693 | 696.7 | 696.7 | -6.3 (-0.90%) | 60,660,600 |
| 9 Aug 2017 | USD | 706.5 | 709.4 | 700.2 | 703 | 703 | -7.6 (-1.07%) | 48,538,600 |
| 8 Aug 2017 | USD | 713.4 | 714.2 | 708 | 710.6 | 710.6 | -2.8 (-0.39%) | 32,605,000 |
| 7 Aug 2017 | USD | 718 | 720 | 713.3 | 713.4 | 713.4 | +4.2 (+0.59%) | 30,549,500 |
| 4 Aug 2017 | USD | 708.2 | 710.9 | 707.3 | 709.2 | 709.2 | -3.6 (-0.51%) | 24,620,500 |
| 3 Aug 2017 | USD | 715.5 | 717.7 | 708.9 | 712.8 | 712.8 | -4 (-0.56%) | 39,341,800 |
| 2 Aug 2017 | USD | 722 | 726.6 | 716.4 | 716.8 | 716.8 | +1.4 (+0.20%) | 66,346,500 |
| 1 Aug 2017 | USD | 704 | 716.3 | 702.4 | 715.4 | 715.4 | +15.4 (+2.20%) | 62,118,200 |
| 31 Jul 2017 | USD | 700.8 | 705.7 | 699.3 | 700 | 700 | -2.4 (-0.34%) | 46,416,000 |
| 28 Jul 2017 | USD | 703 | 705.4 | 701.1 | 702.4 | 702.4 | -5.7 (-0.80%) | 46,406,000 |
| 27 Jul 2017 | USD | 706 | 712.1 | 704.7 | 708.1 | 708.1 | -3.5 (-0.49%) | 40,428,100 |
| 26 Jul 2017 | USD | 715.7 | 717.8 | 709.3 | 711.6 | 711.6 | +6.9 (+0.98%) | 43,420,200 |
