| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | USD | 610 | 610.95 | 580 | 593.75 | 593.75 | -15.2 (-2.50%) | 240,902 |
| 7 Sep 2017 | USD | 606 | 614.5 | 605 | 608.95 | 608.95 | +2.55 (+0.42%) | 341,004 |
| 6 Sep 2017 | USD | 600 | 615 | 600 | 606.4 | 606.4 | -0.95 (-0.16%) | 145,007 |
| 5 Sep 2017 | USD | 604.95 | 609.9 | 581 | 607.35 | 607.35 | +6.5 (+1.08%) | 195,895 |
| 4 Sep 2017 | USD | 600 | 617.05 | 578 | 600.85 | 600.85 | +3.55 (+0.59%) | 369,474 |
| 1 Sep 2017 | USD | 580 | 599.5 | 579.95 | 597.3 | 597.3 | +17.8 (+3.07%) | 440,681 |
| 31 Aug 2017 | USD | 567.65 | 584.9 | 567.65 | 579.5 | 579.5 | +10.9 (+1.92%) | 602,570 |
| 30 Aug 2017 | USD | 545 | 571 | 541 | 568.6 | 568.6 | +28 (+5.18%) | 529,730 |
| 29 Aug 2017 | USD | 541 | 543 | 530.2 | 540.6 | 540.6 | +0.05 (+0.01%) | 139,327 |
| 28 Aug 2017 | USD | 522 | 553 | 522 | 540.55 | 540.55 | +20.95 (+4.03%) | 436,372 |
| 25 Aug 2017 | USD | 519.6 | 519.6 | 519.6 | 519.6 | 519.6 | 0.0 (0.0%) | 0 |
| 24 Aug 2017 | USD | 511 | 522.5 | 511 | 519.6 | 519.6 | +9.25 (+1.81%) | 76,313 |
| 23 Aug 2017 | USD | 513.4 | 516.45 | 509.6 | 510.35 | 510.35 | +0.3 (+0.06%) | 39,940 |
| 22 Aug 2017 | USD | 510.1 | 515 | 507.95 | 510.05 | 510.05 | 0.0 (0.0%) | 46,026 |
| 21 Aug 2017 | USD | 511.1 | 514.15 | 508.95 | 510.05 | 510.05 | -0.65 (-0.13%) | 47,528 |
| 18 Aug 2017 | USD | 509.4 | 517.5 | 507 | 510.7 | 510.7 | +0.2 (+0.04%) | 95,640 |
| 17 Aug 2017 | USD | 511.65 | 519 | 508.2 | 510.5 | 510.5 | -4.3 (-0.84%) | 84,837 |
| 16 Aug 2017 | USD | 510 | 524.15 | 507.15 | 514.8 | 514.8 | +4.95 (+0.97%) | 203,864 |
| 15 Aug 2017 | USD | 509.85 | 509.85 | 509.85 | 509.85 | 509.85 | 0.0 (0.0%) | 0 |
| 14 Aug 2017 | USD | 501.7 | 514.5 | 501.7 | 509.85 | 509.85 | +11.3 (+2.27%) | 84,706 |
| 11 Aug 2017 | USD | 495 | 500.85 | 487.6 | 498.55 | 498.55 | -0.05 (-0.01%) | 169,162 |
| 10 Aug 2017 | USD | 498.5 | 504 | 495 | 498.6 | 498.6 | -1.4 (-0.28%) | 159,278 |
| 9 Aug 2017 | USD | 505.5 | 505.5 | 496.1 | 500 | 500 | -4.05 (-0.80%) | 84,953 |
| 8 Aug 2017 | USD | 505.6 | 507 | 495.5 | 504.05 | 504.05 | -0.35 (-0.07%) | 93,349 |
| 7 Aug 2017 | USD | 496.05 | 512 | 496.05 | 504.4 | 504.4 | +10 (+2.02%) | 233,226 |
| 4 Aug 2017 | USD | 496.6 | 502.4 | 489.45 | 494.4 | 494.4 | -5.5 (-1.10%) | 114,573 |
| 3 Aug 2017 | USD | 500 | 507.4 | 496 | 499.9 | 499.9 | -5.2 (-1.03%) | 253,320 |
| 2 Aug 2017 | USD | 517 | 525.05 | 497.1 | 505.1 | 505.1 | -9.95 (-1.93%) | 873,900 |
| 1 Aug 2017 | USD | 516 | 526 | 513 | 515.05 | 515.05 | -7.1 (-1.36%) | 108,654 |
| 31 Jul 2017 | USD | 523 | 526.4 | 516.75 | 522.15 | 522.15 | +0.4 (+0.08%) | 122,052 |
