| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2017 | USD | 498.5 | 498.7862 | 495.25 | 498.5 | 498.5 | +2.25 (+0.45%) | 7,799 |
| 21 Nov 2017 | USD | 495.25 | 498.25 | 493.625 | 496.25 | 496.25 | +1.5 (+0.30%) | 34,051 |
| 20 Nov 2017 | USD | 491.25 | 498 | 491 | 494.75 | 494.75 | -1 (-0.20%) | 20,131 |
| 17 Nov 2017 | USD | 496.3825 | 498 | 493.75 | 495.75 | 495.75 | 0.0 (0.0%) | 10,538 |
| 16 Nov 2017 | USD | 496.52 | 496.61 | 495 | 495.75 | 495.75 | -5 (-1.00%) | 31,576 |
| 15 Nov 2017 | USD | 500 | 505.278 | 497 | 500.75 | 500.75 | -4.25 (-0.84%) | 25,189 |
| 14 Nov 2017 | USD | 508 | 513.2 | 505 | 505 | 505 | -5.5 (-1.08%) | 19,523 |
| 13 Nov 2017 | USD | 520 | 520 | 510.5 | 510.5 | 510.5 | +0.5 (+0.10%) | 20,071 |
| 10 Nov 2017 | USD | 512 | 519.925 | 510 | 510 | 510 | -2 (-0.39%) | 37,240 |
| 9 Nov 2017 | USD | 522.5 | 522.5 | 512 | 512 | 512 | -10 (-1.92%) | 26,259 |
| 8 Nov 2017 | USD | 519 | 522.124 | 518.49 | 522 | 522 | +6 (+1.16%) | 96,126 |
| 7 Nov 2017 | USD | 521.5 | 522 | 514.885 | 516 | 516 | 0.0 (0.0%) | 23,952 |
| 6 Nov 2017 | USD | 518.5 | 522 | 514.375 | 516 | 516 | 0.0 (0.0%) | 29,963 |
| 3 Nov 2017 | USD | 519 | 519 | 514.95 | 516 | 516 | 0.0 (0.0%) | 11,270 |
| 2 Nov 2017 | USD | 515 | 518.5 | 511.22 | 516 | 516 | +3.5 (+0.68%) | 33,522 |
| 1 Nov 2017 | USD | 510 | 517.514 | 508 | 512.5 | 512.5 | +6.5 (+1.28%) | 75,460 |
| 31 Oct 2017 | USD | 506 | 509 | 506 | 506 | 506 | +1 (+0.20%) | 13,928 |
| 30 Oct 2017 | USD | 505.5 | 508 | 505 | 505 | 505 | +2 (+0.40%) | 64,199 |
| 27 Oct 2017 | USD | 507.5 | 508 | 503 | 503 | 503 | +2.5 (+0.50%) | 17,126 |
| 26 Oct 2017 | USD | 500.5 | 507.925 | 500.5 | 500.5 | 500.5 | -2.75 (-0.55%) | 5,069 |
| 25 Oct 2017 | USD | 507.92 | 507.92 | 503.25 | 503.25 | 503.25 | -0.75 (-0.15%) | 3,198 |
| 24 Oct 2017 | USD | 506 | 507.5 | 503.65 | 504 | 504 | -0.25 (-0.05%) | 15,208 |
| 23 Oct 2017 | USD | 504.4 | 506 | 504.125 | 504.25 | 504.25 | -0.25 (-0.05%) | 10,435 |
| 20 Oct 2017 | USD | 508 | 508 | 500.5 | 504.5 | 504.5 | +0.75 (+0.15%) | 13,578 |
| 19 Oct 2017 | USD | 502.775 | 507.035 | 502.45 | 503.75 | 503.75 | -3.75 (-0.74%) | 39,658 |
| 18 Oct 2017 | USD | 507 | 508 | 503.5 | 507.5 | 507.5 | +1 (+0.20%) | 18,970 |
| 17 Oct 2017 | USD | 507.5 | 508 | 502.625 | 506.5 | 506.5 | -1.5 (-0.30%) | 16,250 |
| 16 Oct 2017 | USD | 508 | 508 | 502.75 | 508 | 508 | 0.0 (0.0%) | 47,193 |
| 13 Oct 2017 | USD | 508 | 508 | 503.875 | 508 | 508 | +2.75 (+0.54%) | 22,613 |
| 12 Oct 2017 | USD | 504.5 | 506.65 | 503 | 505.25 | 505.25 | +1 (+0.20%) | 9,135 |
