| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 742 | 743.346 | 741.745 | 743 | 743 | +1.5 (+0.20%) | 2,555,199 |
| 5 Oct 2017 | USD | 737.8 | 741.5 | 737.6 | 741.5 | 741.5 | +4.5 (+0.61%) | 2,526,905 |
| 4 Oct 2017 | USD | 736.2 | 737.666 | 735.56 | 737 | 737 | +0.2 (+0.03%) | 4,155,973 |
| 3 Oct 2017 | USD | 734 | 737 | 732.9 | 736.8 | 736.8 | +2.8 (+0.38%) | 2,307,184 |
| 2 Oct 2017 | USD | 728.6 | 734 | 728.2 | 734 | 734 | +6.4 (+0.88%) | 5,812,832 |
| 29 Sep 2017 | USD | 724 | 728.546 | 721.8627 | 727.6 | 727.6 | +4.8 (+0.66%) | 20,857,486 |
| 28 Sep 2017 | USD | 722.2 | 722.8 | 719.5 | 722.8 | 722.8 | +0.9 (+0.12%) | 21,912,554 |
| 27 Sep 2017 | USD | 720.7 | 722.3 | 718.468 | 721.9 | 721.9 | +3.5 (+0.49%) | 14,613,306 |
| 26 Sep 2017 | USD | 718.6 | 720.8 | 716.8 | 718.4 | 718.4 | -1.2 (-0.17%) | 3,924,837 |
| 25 Sep 2017 | USD | 718.1 | 720.673 | 716.8 | 719.6 | 719.6 | -0.9 (-0.12%) | 2,653,014 |
| 22 Sep 2017 | USD | 713.8 | 721.4 | 713.8 | 720.5 | 720.5 | +4.5 (+0.63%) | 4,362,800 |
| 21 Sep 2017 | USD | 716.9 | 718.5 | 715.6 | 716 | 716 | -1 (-0.14%) | 1,550,939 |
| 20 Sep 2017 | USD | 717.1 | 718.41 | 714.6 | 717 | 717 | 0.0 (0.0%) | 2,325,737 |
| 19 Sep 2017 | USD | 714.6 | 718.3 | 713.9 | 717 | 717 | +2 (+0.28%) | 2,666,969 |
| 18 Sep 2017 | USD | 713.5 | 715.0255 | 712.1 | 715 | 715 | +4.8 (+0.68%) | 5,131,860 |
| 15 Sep 2017 | USD | 717.4 | 717.9989 | 708.916 | 710.2 | 710.2 | -8.7 (-1.21%) | 8,608,754 |
| 14 Sep 2017 | USD | 727 | 728.925 | 718.2 | 718.9 | 718.9 | -17.4 (-2.36%) | 2,964,214 |
| 13 Sep 2017 | USD | 737 | 738.807 | 732.4 | 736.3 | 736.3 | -2.4 (-0.32%) | 5,707,700 |
| 12 Sep 2017 | USD | 741.2 | 742 | 734.8641 | 738.7 | 738.7 | -1.6 (-0.22%) | 3,460,411 |
| 11 Sep 2017 | USD | 739.9 | 742.3 | 737.5 | 740.3 | 740.3 | +3.4 (+0.46%) | 3,454,121 |
| 8 Sep 2017 | USD | 737 | 737.3 | 734.5 | 736.9 | 736.9 | -1.9 (-0.26%) | 3,603,560 |
| 7 Sep 2017 | USD | 736 | 740.2 | 733.7 | 738.8 | 738.8 | +5.5 (+0.75%) | 3,136,724 |
| 6 Sep 2017 | USD | 734.1 | 735.79 | 730.9 | 733.3 | 733.3 | -2.8 (-0.38%) | 7,819,291 |
| 5 Sep 2017 | USD | 740 | 742.4 | 735.4 | 736.1 | 736.1 | -3.1 (-0.42%) | 4,171,486 |
| 4 Sep 2017 | USD | 739.3 | 741.95 | 739.2 | 739.2 | 739.2 | -2.8 (-0.38%) | 5,714,705 |
| 1 Sep 2017 | USD | 742.8 | 744.4 | 742 | 742 | 742 | +0.4 (+0.05%) | 3,423,277 |
| 31 Aug 2017 | USD | 737.5 | 742.875 | 736.5 | 741.6 | 741.6 | +6.5 (+0.88%) | 5,113,684 |
| 30 Aug 2017 | USD | 736.6 | 736.8 | 733.7 | 735.1 | 735.1 | +2.2 (+0.30%) | 3,064,512 |
| 29 Aug 2017 | USD | 733.1 | 733.975 | 727.7 | 732.9 | 732.9 | -6 (-0.81%) | 6,949,373 |
| 28 Aug 2017 | USD | 738.9 | 738.9 | 738.9 | 738.9 | 738.9 | 0.0 (0.0%) | 4,116,946 |
