| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 148.9 | 150.14 | 146.86 | 147.57 | 147.57 | -1.79 (-1.20%) | 444,049 |
| 31 Aug 2017 | USD | 146 | 149.54 | 145.69 | 149.36 | 149.36 | +3.42 (+2.34%) | 512,648 |
| 30 Aug 2017 | USD | 146.4 | 146.6 | 144.59 | 145.94 | 145.94 | +0.08 (+0.05%) | 424,799 |
| 29 Aug 2017 | USD | 146.59 | 146.71 | 143.66 | 145.86 | 145.86 | -0.23 (-0.16%) | 470,685 |
| 28 Aug 2017 | USD | 146.42 | 146.69 | 144.71 | 146.09 | 146.09 | +0.09 (+0.06%) | 297,724 |
| 25 Aug 2017 | USD | 148.4 | 148.4 | 145.34 | 146 | 146 | -2.32 (-1.56%) | 477,554 |
| 24 Aug 2017 | USD | 146.94 | 149.17 | 146.26 | 148.32 | 148.32 | +1.82 (+1.24%) | 432,101 |
| 23 Aug 2017 | USD | 146.43 | 146.98 | 144.48 | 146.5 | 146.5 | -0.24 (-0.16%) | 247,456 |
| 22 Aug 2017 | USD | 143.27 | 147.54 | 143.27 | 146.74 | 146.74 | +4.12 (+2.89%) | 784,940 |
| 21 Aug 2017 | USD | 144.76 | 145.6599 | 142 | 142.62 | 142.62 | -1.78 (-1.23%) | 424,006 |
| 18 Aug 2017 | USD | 140.23 | 144.57 | 139.28 | 144.4 | 144.4 | -1.61 (-1.10%) | 1,596,250 |
| 17 Aug 2017 | USD | 146.73 | 148.35 | 145.85 | 146.01 | 146.01 | -1.39 (-0.94%) | 285,344 |
| 16 Aug 2017 | USD | 146.83 | 147.99 | 146.01 | 147.4 | 147.4 | +0.77 (+0.53%) | 449,156 |
| 15 Aug 2017 | USD | 144.38 | 149.66 | 144.09 | 146.63 | 146.63 | +2.66 (+1.85%) | 362,617 |
| 14 Aug 2017 | USD | 143.22 | 144.45 | 141.925 | 143.97 | 143.97 | +1.26 (+0.88%) | 462,228 |
| 11 Aug 2017 | USD | 142.36 | 146.05 | 141.76 | 142.71 | 142.71 | -0.95 (-0.66%) | 476,916 |
| 10 Aug 2017 | USD | 141.94 | 146.47 | 141.5429 | 143.66 | 143.66 | +0.76 (+0.53%) | 579,095 |
| 9 Aug 2017 | USD | 142.3 | 145.24 | 140.6 | 142.9 | 142.9 | -9.39 (-6.17%) | 1,992,004 |
| 8 Aug 2017 | USD | 156.16 | 157.14 | 151.76 | 152.29 | 152.29 | -3.27 (-2.10%) | 573,327 |
| 7 Aug 2017 | USD | 155.62 | 157.35 | 154.25 | 155.56 | 155.56 | -0.04 (-0.03%) | 405,902 |
| 4 Aug 2017 | USD | 154.8 | 156.53 | 153.63 | 155.6 | 155.6 | +1.19 (+0.77%) | 366,705 |
| 3 Aug 2017 | USD | 149.16 | 155 | 149.16 | 154.41 | 154.41 | +4 (+2.66%) | 560,619 |
| 2 Aug 2017 | USD | 150.97 | 151.002 | 148.4101 | 150.41 | 150.41 | -0.56 (-0.37%) | 362,550 |
| 1 Aug 2017 | USD | 153.77 | 154.58 | 149.6 | 150.97 | 150.97 | -2.64 (-1.72%) | 400,611 |
| 31 Jul 2017 | USD | 157.54 | 157.775 | 152.491 | 153.61 | 153.61 | -3.19 (-2.03%) | 513,047 |
| 28 Jul 2017 | USD | 158.73 | 158.88 | 156.09 | 156.8 | 156.8 | -1.84 (-1.16%) | 340,685 |
| 27 Jul 2017 | USD | 161.02 | 161.98 | 157.2 | 158.64 | 158.64 | -2.88 (-1.78%) | 301,900 |
| 26 Jul 2017 | USD | 161.75 | 162.589 | 160.8001 | 161.52 | 161.52 | +0.27 (+0.17%) | 241,129 |
| 25 Jul 2017 | USD | 161.3 | 162.12 | 159.6 | 161.25 | 161.25 | +0.27 (+0.17%) | 348,406 |
| 24 Jul 2017 | USD | 161.8 | 162.405 | 158.9201 | 160.98 | 160.98 | -0.15 (-0.09%) | 413,279 |
