| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | USD | 1,859.46 | 1,863.5 | 1,844.6 | 1,859.78 | 1,859.78 | +5.6 (+0.30%) | 295,087 |
| 18 Sep 2017 | USD | 1,846.56 | 1,867.86 | 1,846.15 | 1,854.18 | 1,854.18 | +10.98 (+0.60%) | 314,953 |
| 15 Sep 2017 | USD | 1,845.97 | 1,847.52 | 1,836.01 | 1,843.2 | 1,843.2 | -2.09 (-0.11%) | 365,033 |
| 14 Sep 2017 | USD | 1,860.68 | 1,865.35 | 1,840.61 | 1,845.29 | 1,845.29 | -25.88 (-1.38%) | 486,837 |
| 13 Sep 2017 | USD | 1,863.64 | 1,873.39 | 1,859.17 | 1,871.17 | 1,871.17 | +2.53 (+0.14%) | 235,370 |
| 12 Sep 2017 | USD | 1,875.46 | 1,882.9 | 1,858.2 | 1,868.64 | 1,868.64 | -0.22 (-0.01%) | 340,915 |
| 11 Sep 2017 | USD | 1,852.06 | 1,870.25 | 1,851.89 | 1,868.86 | 1,868.86 | +30.29 (+1.65%) | 572,454 |
| 8 Sep 2017 | USD | 1,846.94 | 1,854.06 | 1,838.06 | 1,838.57 | 1,838.57 | -6.8 (-0.37%) | 290,098 |
| 7 Sep 2017 | USD | 1,848.75 | 1,853.87 | 1,841.26 | 1,845.37 | 1,845.37 | +2.92 (+0.16%) | 315,712 |
| 6 Sep 2017 | USD | 1,824.03 | 1,851.88 | 1,806.03 | 1,842.45 | 1,842.45 | -0.44 (-0.02%) | 514,304 |
| 5 Sep 2017 | USD | 1,845.75 | 1,848.12 | 1,825.82 | 1,842.89 | 1,842.89 | -7.93 (-0.43%) | 451,416 |
| 4 Sep 2017 | USD | 1,850.82 | 1,850.82 | 1,850.82 | 1,850.82 | 1,850.82 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 1,858.56 | 1,867.49 | 1,848.55 | 1,850.82 | 1,850.82 | -1.26 (-0.07%) | 373,433 |
| 31 Aug 2017 | USD | 1,821.82 | 1,856.35 | 1,817.26 | 1,852.08 | 1,852.08 | +39.08 (+2.16%) | 529,967 |
| 30 Aug 2017 | USD | 1,809.1 | 1,818.8 | 1,808.15 | 1,813 | 1,813 | +5.94 (+0.33%) | 332,125 |
| 29 Aug 2017 | USD | 1,775.9 | 1,811 | 1,774.4 | 1,807.06 | 1,807.06 | +17.15 (+0.96%) | 472,322 |
| 28 Aug 2017 | USD | 1,800 | 1,805 | 1,782.45 | 1,789.91 | 1,789.91 | -3.57 (-0.20%) | 472,361 |
| 25 Aug 2017 | USD | 1,822.83 | 1,822.83 | 1,788.29 | 1,793.48 | 1,793.48 | -22.03 (-1.21%) | 406,626 |
| 24 Aug 2017 | USD | 1,813.04 | 1,822.47 | 1,801.11 | 1,815.51 | 1,815.51 | +2.49 (+0.14%) | 310,510 |
| 23 Aug 2017 | USD | 1,815.89 | 1,823.69 | 1,808.17 | 1,813.02 | 1,813.02 | -5.18 (-0.28%) | 419,803 |
| 22 Aug 2017 | USD | 1,812.5 | 1,821.18 | 1,803.91 | 1,818.2 | 1,818.2 | +16.66 (+0.92%) | 463,840 |
| 21 Aug 2017 | USD | 1,807.4 | 1,820.25 | 1,787 | 1,801.54 | 1,801.54 | -8.46 (-0.47%) | 447,637 |
| 18 Aug 2017 | USD | 1,809.62 | 1,820 | 1,801 | 1,810 | 1,810 | -2.97 (-0.16%) | 482,183 |
| 17 Aug 2017 | USD | 1,854.47 | 1,854.63 | 1,811.28 | 1,812.97 | 1,812.97 | -42.75 (-2.30%) | 634,018 |
| 16 Aug 2017 | USD | 1,869.5 | 1,869.5 | 1,852.3 | 1,855.72 | 1,855.72 | -5.12 (-0.28%) | 395,397 |
| 15 Aug 2017 | USD | 1,879.3 | 1,883.5 | 1,859.05 | 1,860.84 | 1,860.84 | -13.11 (-0.70%) | 356,231 |
| 14 Aug 2017 | USD | 1,869.87 | 1,877 | 1,860.76 | 1,873.95 | 1,873.95 | +19.78 (+1.07%) | 465,772 |
| 11 Aug 2017 | USD | 1,852.99 | 1,867.4 | 1,845.17 | 1,854.17 | 1,854.17 | +4.55 (+0.25%) | 593,206 |
| 10 Aug 2017 | USD | 1,900.22 | 1,903.86 | 1,845.41 | 1,849.62 | 1,849.62 | -57.18 (-3.00%) | 989,580 |
| 9 Aug 2017 | USD | 1,910.51 | 1,919.99 | 1,875.08 | 1,906.8 | 1,906.8 | -142.2 (-6.94%) | 2,064,800 |
