| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 106.68 | 107.6 | 106.35 | 107.55 | 91.5319 | +0.95 (+0.89%) | 1,410,209 |
| 3 Oct 2017 | USD | 107.24 | 107.24 | 106.21 | 106.6 | 90.7234 | -0.77 (-0.72%) | 854,556 |
| 2 Oct 2017 | USD | 107.76 | 107.9 | 107.135 | 107.37 | 91.3787 | +0.01 (+0.01%) | 839,183 |
| 29 Sep 2017 | USD | 107.46 | 108.09 | 107.0725 | 107.36 | 91.3702 | -0.3 (-0.28%) | 884,040 |
| 28 Sep 2017 | USD | 107.04 | 107.87 | 106.21 | 107.66 | 91.6255 | +0.42 (+0.39%) | 865,965 |
| 27 Sep 2017 | USD | 108.85 | 109.24 | 106.8244 | 107.24 | 91.2681 | -2.29 (-2.09%) | 776,944 |
| 26 Sep 2017 | USD | 109.6 | 109.93 | 108.9 | 109.53 | 93.217 | -0.21 (-0.19%) | 953,103 |
| 25 Sep 2017 | USD | 108.29 | 109.78 | 108.2 | 109.74 | 93.3957 | +1.36 (+1.25%) | 703,029 |
| 22 Sep 2017 | USD | 109.22 | 109.25 | 108.17 | 108.38 | 92.2383 | -0.64 (-0.59%) | 634,925 |
| 21 Sep 2017 | USD | 108.88 | 109.46 | 108.64 | 109.02 | 92.783 | +0.14 (+0.13%) | 589,340 |
| 20 Sep 2017 | USD | 110.49 | 110.67 | 108.37 | 108.88 | 92.6638 | -1.3 (-1.18%) | 1,285,815 |
| 19 Sep 2017 | USD | 110.45 | 110.52 | 109.68 | 110.18 | 93.7702 | -0.35 (-0.32%) | 757,189 |
| 18 Sep 2017 | USD | 111.4 | 111.49 | 109.89 | 110.53 | 94.0681 | -0.92 (-0.83%) | 895,323 |
| 15 Sep 2017 | USD | 111.06 | 111.53 | 110.59 | 111.45 | 94.8511 | -0.13 (-0.12%) | 1,367,276 |
| 14 Sep 2017 | USD | 110.15 | 111.61 | 110 | 111.58 | 94.9617 | +1.35 (+1.22%) | 825,875 |
| 13 Sep 2017 | USD | 111.3 | 111.3 | 110.23 | 110.23 | 93.8128 | -1.06 (-0.95%) | 961,982 |
| 12 Sep 2017 | USD | 113.14 | 113.43 | 111.1 | 111.29 | 94.7149 | -2.22 (-1.96%) | 625,452 |
| 11 Sep 2017 | USD | 112.75 | 113.71 | 112.4 | 113.51 | 96.6043 | +0.67 (+0.59%) | 441,544 |
| 8 Sep 2017 | USD | 111.83 | 112.96 | 111.59 | 112.84 | 96.034 | +0.98 (+0.88%) | 657,402 |
| 7 Sep 2017 | USD | 111.95 | 112.29 | 111.46 | 111.86 | 95.2 | +0.18 (+0.16%) | 730,518 |
| 6 Sep 2017 | USD | 113 | 113 | 111.62 | 111.68 | 95.0468 | -1.09 (-0.97%) | 1,025,953 |
| 5 Sep 2017 | USD | 112.22 | 112.8 | 111.99 | 112.77 | 95.9745 | +0.65 (+0.58%) | 579,268 |
| 4 Sep 2017 | USD | 112.12 | 112.12 | 112.12 | 112.12 | 95.4213 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 112.5 | 112.59 | 111.87 | 112.12 | 95.4213 | -0.2 (-0.18%) | 432,132 |
| 31 Aug 2017 | USD | 112.06 | 112.48 | 111.66 | 112.32 | 95.5915 | +0.35 (+0.31%) | 631,278 |
| 30 Aug 2017 | USD | 112 | 112.39 | 111.67 | 111.97 | 95.2936 | -0.14 (-0.12%) | 498,531 |
| 29 Aug 2017 | USD | 112.29 | 112.58 | 112.02 | 112.11 | 95.4128 | -0.03 (-0.03%) | 511,991 |
| 28 Aug 2017 | USD | 111.69 | 112.35 | 111.69 | 112.14 | 95.4383 | +0.64 (+0.57%) | 552,087 |
| 25 Aug 2017 | USD | 111.91 | 112.24 | 111.5 | 111.5 | 94.8936 | -0.24 (-0.21%) | 736,733 |
| 24 Aug 2017 | USD | 111.83 | 112.15 | 111.66 | 111.74 | 95.0979 | -0.15 (-0.13%) | 463,945 |
