| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2017 | USD | 731.6 | 734.8 | 730.2 | 732.5 | 732.5 | -1.1 (-0.15%) | 3,605,115 |
| 16 Nov 2017 | USD | 732.1 | 733.78 | 731.5 | 733.6 | 733.6 | +2.9 (+0.40%) | 6,707,203 |
| 15 Nov 2017 | USD | 731.3 | 732.8 | 729 | 730.7 | 730.7 | -3.5 (-0.48%) | 5,845,972 |
| 14 Nov 2017 | USD | 735.7 | 736.5 | 732.968 | 734.2 | 734.2 | -0.6 (-0.08%) | 2,522,900 |
| 13 Nov 2017 | USD | 739.3 | 740.178 | 733.5 | 734.8 | 734.8 | -1.5 (-0.20%) | 2,792,568 |
| 10 Nov 2017 | USD | 742.5 | 742.9 | 735.278 | 736.3 | 736.3 | -5.3 (-0.71%) | 3,053,427 |
| 9 Nov 2017 | USD | 744.1 | 746.1 | 740.4 | 741.6 | 741.6 | -3.2 (-0.43%) | 4,244,617 |
| 8 Nov 2017 | USD | 743.6 | 745.292 | 742.122 | 744.8 | 744.8 | +1.5 (+0.20%) | 4,200,616 |
| 7 Nov 2017 | USD | 749.5 | 750.1 | 742.97 | 743.3 | 743.3 | -5 (-0.67%) | 2,664,559 |
| 6 Nov 2017 | USD | 747.5 | 749.35 | 746.5 | 748.3 | 748.3 | +0.4 (+0.05%) | 2,278,520 |
| 3 Nov 2017 | USD | 748.8 | 750.076 | 746.5 | 747.9 | 747.9 | +0.3 (+0.04%) | 3,434,876 |
| 2 Nov 2017 | USD | 739.6 | 748.1 | 739.5 | 747.6 | 747.6 | +7 (+0.95%) | 5,086,298 |
| 1 Nov 2017 | USD | 744.7 | 745.3 | 740.6 | 740.6 | 740.6 | -0.7 (-0.09%) | 4,595,481 |
| 31 Oct 2017 | USD | 741.4 | 743.6 | 740.4 | 741.3 | 741.3 | +0.1 (+0.01%) | 3,545,689 |
| 30 Oct 2017 | USD | 741.3 | 742.2 | 739.9 | 741.2 | 741.2 | -1.3 (-0.18%) | 4,068,571 |
| 27 Oct 2017 | USD | 741.2 | 744.155 | 740.5 | 742.5 | 742.5 | +1.4 (+0.19%) | 2,450,513 |
| 26 Oct 2017 | USD | 737.7 | 741.1 | 736.5073 | 741.1 | 741.1 | +4.7 (+0.64%) | 10,341,914 |
| 25 Oct 2017 | USD | 742.5 | 744.066 | 735.7 | 736.4 | 736.4 | -7.3 (-0.98%) | 17,081,685 |
| 24 Oct 2017 | USD | 742.7 | 744.9 | 742.433 | 743.7 | 743.7 | -0.1 (-0.01%) | 10,874,295 |
| 23 Oct 2017 | USD | 744.2 | 745.562 | 742.538 | 743.8 | 743.8 | 0.0 (0.0%) | 2,545,200 |
| 20 Oct 2017 | USD | 747.4 | 747.574 | 743 | 743.8 | 743.8 | -0.1 (-0.01%) | 3,310,165 |
| 19 Oct 2017 | USD | 743.7 | 744.57 | 741.4 | 743.9 | 743.9 | -1.7 (-0.23%) | 10,084,414 |
| 18 Oct 2017 | USD | 744.7 | 746.813 | 744.15 | 745.6 | 745.6 | +2.7 (+0.36%) | 3,079,438 |
| 17 Oct 2017 | USD | 744.3 | 746.449 | 742.16 | 742.9 | 742.9 | -1.4 (-0.19%) | 3,979,367 |
| 16 Oct 2017 | USD | 746.8 | 746.8 | 744.3 | 744.3 | 744.3 | -1 (-0.13%) | 3,319,766 |
| 13 Oct 2017 | USD | 744.4 | 746.85 | 743.266 | 745.3 | 745.3 | -1.4 (-0.19%) | 7,255,668 |
| 12 Oct 2017 | USD | 744 | 747.6 | 744 | 746.7 | 746.7 | +2.2 (+0.30%) | 6,312,574 |
| 11 Oct 2017 | USD | 745.3 | 745.4 | 742.7 | 744.5 | 744.5 | -0.1 (-0.01%) | 2,023,508 |
| 10 Oct 2017 | USD | 742.1 | 745.2 | 741.366 | 744.6 | 744.6 | +3.1 (+0.42%) | 2,492,101 |
| 9 Oct 2017 | USD | 742.1 | 742.652 | 740.25 | 741.5 | 741.5 | -1.5 (-0.20%) | 2,026,867 |
