| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2017 | USD | 5,383.735 | 5,405.543 | 5,377.914 | 5,391.656 | 5,391.656 | -7.54 (-0.14%) | 113,380,498 |
| 17 Apr 2017 | USD | 5,369.211 | 5,399.196 | 5,367.589 | 5,399.196 | 5,399.196 | +45.61 (+0.85%) | 111,918,471 |
| 14 Apr 2017 | USD | 5,353.586 | 5,353.586 | 5,353.586 | 5,353.586 | 5,353.586 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 5,370.689 | 5,398.989 | 5,353.586 | 5,353.586 | 5,353.586 | -23.444 (-0.44%) | 121,143,172 |
| 12 Apr 2017 | USD | 5,394.608 | 5,399.549 | 5,370.238 | 5,377.03 | 5,377.03 | -21.369 (-0.40%) | 137,169,926 |
| 11 Apr 2017 | USD | 5,413.907 | 5,422.788 | 5,359.14 | 5,398.399 | 5,398.399 | -23.28 (-0.43%) | 143,451,306 |
| 10 Apr 2017 | USD | 5,423.571 | 5,442.712 | 5,406.583 | 5,421.679 | 5,421.679 | +3.31 (+0.06%) | 118,100,728 |
| 7 Apr 2017 | USD | 5,420.942 | 5,434.178 | 5,400.081 | 5,418.369 | 5,418.369 | -2.511 (-0.05%) | 120,945,034 |
| 6 Apr 2017 | USD | 5,423.647 | 5,435.058 | 5,407.873 | 5,420.88 | 5,420.88 | +2.356 (+0.04%) | 133,501,455 |
| 5 Apr 2017 | USD | 5,447.271 | 5,479.862 | 5,409.04 | 5,418.524 | 5,418.524 | -21.883 (-0.40%) | 150,089,752 |
| 4 Apr 2017 | USD | 5,415.531 | 5,441.34 | 5,415.301 | 5,440.407 | 5,440.407 | +8.207 (+0.15%) | 128,456,185 |
| 3 Apr 2017 | USD | 5,440.202 | 5,453.441 | 5,403.306 | 5,432.2 | 5,432.2 | -4.032 (-0.07%) | 153,335,503 |
| 31 Mar 2017 | USD | 5,430.99 | 5,451.497 | 5,427.503 | 5,436.232 | 5,436.232 | -3.51 (-0.06%) | 150,894,634 |
| 30 Mar 2017 | USD | 5,430.314 | 5,446.506 | 5,425.297 | 5,439.742 | 5,439.742 | +9.474 (+0.17%) | 109,714,393 |
| 29 Mar 2017 | USD | 5,410.144 | 5,433.361 | 5,405.101 | 5,430.268 | 5,430.268 | +23.06 (+0.43%) | 118,704,218 |
| 28 Mar 2017 | USD | 5,371.897 | 5,422.249 | 5,363.289 | 5,407.208 | 5,407.208 | +32.935 (+0.61%) | 130,753,769 |
| 27 Mar 2017 | USD | 5,320.964 | 5,383.219 | 5,316.021 | 5,374.273 | 5,374.273 | +10.278 (+0.19%) | 137,811,713 |
| 24 Mar 2017 | USD | 5,376.738 | 5,392.276 | 5,345.937 | 5,363.995 | 5,363.995 | +8.852 (+0.17%) | 166,792,286 |
| 23 Mar 2017 | USD | 5,356.707 | 5,375.427 | 5,346.295 | 5,355.143 | 5,355.143 | -12.412 (-0.23%) | 136,042,778 |
| 22 Mar 2017 | USD | 5,332.639 | 5,372.266 | 5,327.25 | 5,367.555 | 5,367.555 | +35.022 (+0.66%) | 138,365,145 |
| 21 Mar 2017 | USD | 5,433.28 | 5,439.583 | 5,328.714 | 5,332.533 | 5,332.533 | -80.775 (-1.49%) | 175,493,486 |
| 20 Mar 2017 | USD | 5,406.021 | 5,426.467 | 5,400.162 | 5,413.308 | 5,413.308 | +4.544 (+0.08%) | 117,759,911 |
| 17 Mar 2017 | USD | 5,413.47 | 5,423.283 | 5,406.813 | 5,408.764 | 5,408.764 | -3.316 (-0.06%) | 384,111,095 |
| 16 Mar 2017 | USD | 5,421.459 | 5,423.66 | 5,399.271 | 5,412.08 | 5,412.08 | -4.172 (-0.08%) | 130,540,947 |
| 15 Mar 2017 | USD | 5,392.48 | 5,426.844 | 5,375.878 | 5,416.252 | 5,416.252 | +34.085 (+0.63%) | 151,181,143 |
| 14 Mar 2017 | USD | 5,382.786 | 5,384.876 | 5,360.697 | 5,382.167 | 5,382.167 | -12.406 (-0.23%) | 119,136,828 |
| 13 Mar 2017 | USD | 5,387.732 | 5,396.388 | 5,382.016 | 5,394.573 | 5,394.573 | +8.674 (+0.16%) | 139,569,966 |
| 10 Mar 2017 | USD | 5,390.456 | 5,394.661 | 5,364.095 | 5,385.899 | 5,385.899 | +21.917 (+0.41%) | 158,122,489 |
| 9 Mar 2017 | USD | 5,355.777 | 5,370.664 | 5,336.082 | 5,363.982 | 5,363.982 | +4.177 (+0.08%) | 132,847,558 |
| 8 Mar 2017 | USD | 5,351.349 | 5,375.766 | 5,348.728 | 5,359.805 | 5,359.805 | +8.524 (+0.16%) | 137,580,993 |
