| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 110.05 | 111.88 | 109.44 | 110.02 | 110.02 | -0.87 (-0.78%) | 952,750 |
| 4 Sep 2017 | USD | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 111.89 | 112.58 | 109.091 | 110.89 | 110.89 | -0.98 (-0.88%) | 1,055,766 |
| 31 Aug 2017 | USD | 110.5 | 112.19 | 110.27 | 111.87 | 111.87 | +1.7 (+1.54%) | 881,606 |
| 30 Aug 2017 | USD | 109.07 | 110.42 | 108.81 | 110.17 | 110.17 | +1.12 (+1.03%) | 624,272 |
| 29 Aug 2017 | USD | 108.47 | 109.48 | 107.7 | 109.05 | 109.05 | +0.02 (+0.02%) | 706,406 |
| 28 Aug 2017 | USD | 109 | 109.67 | 108.48 | 109.03 | 109.03 | +0.32 (+0.29%) | 526,064 |
| 25 Aug 2017 | USD | 109.42 | 109.81 | 108.35 | 108.71 | 108.71 | -0.46 (-0.42%) | 469,913 |
| 24 Aug 2017 | USD | 108.42 | 109.3 | 108.04 | 109.17 | 109.17 | +1.11 (+1.03%) | 827,128 |
| 23 Aug 2017 | USD | 108.53 | 108.87 | 107.64 | 108.06 | 108.06 | -0.85 (-0.78%) | 406,669 |
| 22 Aug 2017 | USD | 108.5 | 109.39 | 108.48 | 108.91 | 108.91 | +1.47 (+1.37%) | 761,249 |
| 21 Aug 2017 | USD | 107.24 | 107.64 | 106.31 | 107.44 | 107.44 | +0.15 (+0.14%) | 471,848 |
| 18 Aug 2017 | USD | 106.83 | 107.99 | 106.49 | 107.29 | 107.29 | +0.47 (+0.44%) | 622,180 |
| 17 Aug 2017 | USD | 108.93 | 108.98 | 106.6 | 106.82 | 106.82 | -2.07 (-1.90%) | 884,846 |
| 16 Aug 2017 | USD | 108.52 | 109 | 108.01 | 108.89 | 108.89 | +1.13 (+1.05%) | 771,993 |
| 15 Aug 2017 | USD | 107.97 | 108.44 | 107.2 | 107.76 | 107.76 | -0.49 (-0.45%) | 704,336 |
| 14 Aug 2017 | USD | 107.01 | 109 | 106.99 | 108.25 | 108.25 | +2.31 (+2.18%) | 938,192 |
| 11 Aug 2017 | USD | 105.38 | 107.05 | 105.35 | 105.94 | 105.94 | +0.95 (+0.90%) | 940,773 |
| 10 Aug 2017 | USD | 106.88 | 106.88 | 104.91 | 104.99 | 104.99 | -2.43 (-2.26%) | 895,597 |
| 9 Aug 2017 | USD | 106 | 107.54 | 105.68 | 107.42 | 107.42 | +0.96 (+0.90%) | 903,357 |
| 8 Aug 2017 | USD | 106.26 | 107.2 | 105.56 | 106.46 | 106.46 | -0.37 (-0.35%) | 753,170 |
| 7 Aug 2017 | USD | 106.81 | 106.93 | 106.1 | 106.83 | 106.83 | +0.69 (+0.65%) | 779,877 |
| 4 Aug 2017 | USD | 106.25 | 106.65 | 105.42 | 106.14 | 106.14 | +0.05 (+0.05%) | 493,514 |
| 3 Aug 2017 | USD | 105.79 | 106.3 | 104.8413 | 106.09 | 106.09 | +0.75 (+0.71%) | 671,869 |
| 2 Aug 2017 | USD | 107 | 107.17 | 104.6 | 105.34 | 105.34 | -1.65 (-1.54%) | 1,002,512 |
| 1 Aug 2017 | USD | 105.84 | 107.12 | 105.34 | 106.99 | 106.99 | +1.21 (+1.14%) | 1,080,930 |
| 31 Jul 2017 | USD | 106.6 | 106.98 | 104.98 | 105.78 | 105.78 | -0.79 (-0.74%) | 1,094,013 |
| 28 Jul 2017 | USD | 106.26 | 107.445 | 105.9 | 106.57 | 106.57 | +0.15 (+0.14%) | 669,254 |
| 27 Jul 2017 | USD | 107.65 | 107.88 | 104.33 | 106.42 | 106.42 | -1.15 (-1.07%) | 1,817,873 |
| 26 Jul 2017 | USD | 106.28 | 107.82 | 106.2 | 107.57 | 107.57 | +1.23 (+1.16%) | 1,134,301 |
