| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2017 | USD | 740.7 | 742.8 | 738.9 | 738.9 | 738.9 | -0.3 (-0.04%) | 4,636,946 |
| 24 Aug 2017 | USD | 738.7 | 742.5 | 737.8 | 739.2 | 739.2 | +1.8 (+0.24%) | 8,745,486 |
| 23 Aug 2017 | USD | 735.7 | 738.1 | 734.5 | 737.4 | 737.4 | +0.5 (+0.07%) | 3,214,314 |
| 22 Aug 2017 | USD | 734.5 | 737.7 | 729.778 | 736.9 | 736.9 | +5.9 (+0.81%) | 3,862,734 |
| 21 Aug 2017 | USD | 728.7 | 732.078 | 728.4 | 731 | 731 | 0.0 (0.0%) | 6,159,031 |
| 18 Aug 2017 | USD | 732.8 | 733.2 | 728.9 | 731 | 731 | -7 (-0.95%) | 5,364,489 |
| 17 Aug 2017 | USD | 740.5 | 741.73 | 736.7 | 738 | 738 | -2.7 (-0.36%) | 2,361,894 |
| 16 Aug 2017 | USD | 739.1 | 742.174 | 738.545 | 740.7 | 740.7 | +4.2 (+0.57%) | 3,368,736 |
| 15 Aug 2017 | USD | 735 | 739.3 | 733.2 | 736.5 | 736.5 | +3.3 (+0.45%) | 3,834,011 |
| 14 Aug 2017 | USD | 730.9 | 735.4 | 729 | 733.2 | 733.2 | +4.9 (+0.67%) | 4,356,951 |
| 11 Aug 2017 | USD | 730.5 | 731.5 | 727.056 | 728.3 | 728.3 | -8.3 (-1.13%) | 12,065,775 |
| 10 Aug 2017 | USD | 742.7 | 743.2 | 735.1 | 736.6 | 736.6 | -6.8 (-0.91%) | 5,097,189 |
| 9 Aug 2017 | USD | 744.2 | 744.744 | 740.912 | 743.4 | 743.4 | -3.8 (-0.51%) | 6,682,689 |
| 8 Aug 2017 | USD | 745.7 | 748.7 | 745.3 | 747.2 | 747.2 | +0.4 (+0.05%) | 5,107,719 |
| 7 Aug 2017 | USD | 745.5 | 746.94 | 745 | 746.8 | 746.8 | +2.4 (+0.32%) | 2,419,486 |
| 4 Aug 2017 | USD | 740 | 745.3 | 739.8 | 744.4 | 744.4 | +2.9 (+0.39%) | 17,214,631 |
| 3 Aug 2017 | USD | 732.5 | 742.1 | 732.1 | 741.5 | 741.5 | +7.9 (+1.08%) | 7,289,288 |
| 2 Aug 2017 | USD | 735.4 | 735.625 | 731.2 | 733.6 | 733.6 | -1.3 (-0.18%) | 3,059,821 |
| 1 Aug 2017 | USD | 732.9 | 736.285 | 731.8 | 734.9 | 734.9 | +5 (+0.69%) | 5,130,807 |
| 31 Jul 2017 | USD | 730.5 | 734.222 | 728.7 | 729.9 | 729.9 | +1.1 (+0.15%) | 2,692,169 |
| 28 Jul 2017 | USD | 733.3 | 733.95 | 726.2 | 728.8 | 728.8 | -7.5 (-1.02%) | 3,871,426 |
| 27 Jul 2017 | USD | 734.4 | 738.26 | 733.35 | 736.3 | 736.3 | -0.5 (-0.07%) | 2,650,917 |
| 26 Jul 2017 | USD | 736.4 | 740.7 | 736.1 | 736.8 | 736.8 | +1.1 (+0.15%) | 1,616,934 |
| 25 Jul 2017 | USD | 731.6 | 738.9414 | 731.6 | 735.7 | 735.7 | +6.1 (+0.84%) | 6,320,200 |
| 24 Jul 2017 | USD | 735.2 | 740.3582 | 728.45 | 729.6 | 729.6 | -7.1 (-0.96%) | 33,107,440 |
| 21 Jul 2017 | USD | 740.3 | 743.148 | 734.5 | 736.7 | 736.7 | -4.2 (-0.57%) | 15,649,349 |
| 20 Jul 2017 | USD | 736.6 | 742.9 | 736.5 | 740.9 | 740.9 | +5 (+0.68%) | 5,607,424 |
| 19 Jul 2017 | USD | 734 | 736.6 | 730.19 | 735.9 | 735.9 | +4.8 (+0.66%) | 5,086,911 |
| 18 Jul 2017 | USD | 731.2 | 734.3 | 727.9 | 731.1 | 731.1 | -1.4 (-0.19%) | 7,152,959 |
| 17 Jul 2017 | USD | 731 | 734.95 | 730.8 | 732.5 | 732.5 | +2.8 (+0.38%) | 2,753,226 |
