| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | USD | 512.4 | 539.9 | 510 | 521.75 | 521.75 | +6.15 (+1.19%) | 185,423 |
| 27 Jul 2017 | USD | 515 | 519.95 | 512 | 515.6 | 515.6 | +1.3 (+0.25%) | 287,949 |
| 26 Jul 2017 | USD | 512.2 | 518.2 | 512.2 | 514.3 | 514.3 | +2.15 (+0.42%) | 86,878 |
| 25 Jul 2017 | USD | 514.95 | 516.95 | 509.55 | 512.15 | 512.15 | -0.45 (-0.09%) | 72,425 |
| 24 Jul 2017 | USD | 529.2 | 532 | 509 | 512.6 | 512.6 | -12 (-2.29%) | 162,232 |
| 21 Jul 2017 | USD | 515 | 529 | 509 | 524.6 | 524.6 | +12.6 (+2.46%) | 198,675 |
| 20 Jul 2017 | USD | 513.45 | 521 | 509 | 512 | 512 | +1.75 (+0.34%) | 174,810 |
| 19 Jul 2017 | USD | 511.8 | 513.5 | 508 | 510.25 | 510.25 | +3.9 (+0.77%) | 71,073 |
| 18 Jul 2017 | USD | 512.75 | 518.3 | 502.1 | 506.35 | 506.35 | -4.85 (-0.95%) | 174,205 |
| 17 Jul 2017 | USD | 502 | 522 | 502 | 511.2 | 511.2 | +8 (+1.59%) | 860,635 |
| 14 Jul 2017 | USD | 511 | 511.65 | 501.3 | 503.2 | 503.2 | -6.05 (-1.19%) | 100,021 |
| 13 Jul 2017 | USD | 512.55 | 514.5 | 507.8 | 509.25 | 509.25 | -0.25 (-0.05%) | 128,018 |
| 12 Jul 2017 | USD | 512.1 | 518.4 | 506.15 | 509.5 | 509.5 | -4.1 (-0.80%) | 141,319 |
| 11 Jul 2017 | USD | 520.9 | 522.95 | 512 | 513.6 | 513.6 | -4.75 (-0.92%) | 127,927 |
| 10 Jul 2017 | USD | 517 | 522 | 515.4 | 518.35 | 518.35 | +2.1 (+0.41%) | 18,773 |
| 7 Jul 2017 | USD | 515 | 520.25 | 515 | 516.25 | 516.25 | -1.35 (-0.26%) | 89,313 |
| 6 Jul 2017 | USD | 519 | 526 | 515.1 | 517.6 | 517.6 | +3.55 (+0.69%) | 235,237 |
| 5 Jul 2017 | USD | 511 | 520.45 | 508 | 514.05 | 514.05 | +3.05 (+0.60%) | 179,112 |
| 4 Jul 2017 | USD | 523.9 | 528.9 | 509 | 511 | 511 | -13.15 (-2.51%) | 202,947 |
| 3 Jul 2017 | USD | 525 | 536.3 | 513.15 | 524.15 | 524.15 | +4.15 (+0.80%) | 201,418 |
| 30 Jun 2017 | USD | 512 | 521.45 | 510 | 520 | 520 | +5.65 (+1.10%) | 164,336 |
| 29 Jun 2017 | USD | 512.4 | 524 | 509.6 | 514.35 | 514.35 | +5.1 (+1.00%) | 238,338 |
| 28 Jun 2017 | USD | 512.65 | 518 | 506 | 509.25 | 509.25 | -5.75 (-1.12%) | 174,772 |
| 27 Jun 2017 | USD | 530.1 | 545.9 | 503 | 515 | 515 | -18.3 (-3.43%) | 231,872 |
| 26 Jun 2017 | USD | 533.3 | 533.3 | 533.3 | 533.3 | 533.3 | 0.0 (0.0%) | 0 |
| 23 Jun 2017 | USD | 557 | 558 | 525.55 | 533.3 | 533.3 | -19.45 (-3.52%) | 200,299 |
| 22 Jun 2017 | USD | 546.7 | 564.4 | 542 | 552.75 | 552.75 | +9.15 (+1.68%) | 290,078 |
| 21 Jun 2017 | USD | 550.7 | 559.25 | 541 | 543.6 | 543.6 | -7.1 (-1.29%) | 457,970 |
| 20 Jun 2017 | USD | 556 | 556.05 | 548.95 | 550.7 | 550.7 | -6.2 (-1.11%) | 150,271 |
| 19 Jun 2017 | USD | 563 | 564.5 | 548 | 556.9 | 556.9 | -2.1 (-0.38%) | 179,249 |
