| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2017 | USD | 1,534 | 1,539.5 | 1,515.4 | 1,516.7 | 1,516.7 | -14.4 (-0.94%) | 37,650 |
| 4 Dec 2017 | USD | 1,544.8 | 1,561.9 | 1,529.2 | 1,531.1 | 1,531.1 | -6.6 (-0.43%) | 40,613 |
| 1 Dec 2017 | USD | 1,540.9 | 1,545.9 | 1,495.2 | 1,537.7 | 1,537.7 | -7.9 (-0.51%) | 74,720 |
| 30 Nov 2017 | USD | 1,540.1 | 1,553.9 | 1,538.8 | 1,545.6 | 1,545.6 | +4.4 (+0.29%) | 0 |
| 29 Nov 2017 | USD | 1,535.6 | 1,550.6 | 1,534.5 | 1,541.2 | 1,541.2 | +5 (+0.33%) | 40,797 |
| 28 Nov 2017 | USD | 1,511.9 | 1,538.1 | 1,511.3 | 1,536.2 | 1,536.2 | +23 (+1.52%) | 33,263 |
| 27 Nov 2017 | USD | 1,518 | 1,524.5 | 1,512.6 | 1,513.2 | 1,513.2 | -5.6 (-0.37%) | 21,586 |
| 24 Nov 2017 | USD | 1,519.8 | 1,524.4 | 1,516.1 | 1,518.8 | 1,518.8 | +2.3 (+0.15%) | 11,572 |
| 23 Nov 2017 | USD | 1,513.9 | 1,521.2 | 1,510.4 | 1,516.5 | 1,516.5 | 0.0 (0.0%) | 4,690 |
| 22 Nov 2017 | USD | 1,517.1 | 1,526.2 | 1,496 | 1,516.5 | 1,516.5 | -2.1 (-0.14%) | 21,744 |
| 21 Nov 2017 | USD | 1,502.7 | 1,521.4 | 1,501.8 | 1,518.6 | 1,518.6 | +14.6 (+0.97%) | 30,133 |
| 20 Nov 2017 | USD | 1,492.9 | 1,504.4 | 1,486.3 | 1,504 | 1,504 | +11.1 (+0.74%) | 23,360 |
| 17 Nov 2017 | USD | 1,485.9 | 1,498.8 | 1,480.1 | 1,492.9 | 1,492.9 | +6.7 (+0.45%) | 27,389 |
| 16 Nov 2017 | USD | 1,465.5 | 1,492.6 | 1,465.2 | 1,486.2 | 1,486.2 | +22.4 (+1.53%) | 36,165 |
| 15 Nov 2017 | USD | 1,466.9 | 1,470.7 | 1,453.1 | 1,463.8 | 1,463.8 | -6.8 (-0.46%) | 35,199 |
| 14 Nov 2017 | USD | 1,473.2 | 1,474.4 | 1,464.3 | 1,470.6 | 1,470.6 | -3.1 (-0.21%) | 30,124 |
| 13 Nov 2017 | USD | 1,474.9 | 1,477.7 | 1,463.2 | 1,473.7 | 1,473.7 | -0.6 (-0.04%) | 25,353 |
| 10 Nov 2017 | USD | 1,476.5 | 1,480 | 1,470.4 | 1,474.3 | 1,474.3 | -3 (-0.20%) | 36,062 |
| 9 Nov 2017 | USD | 1,483.4 | 1,485.4 | 1,461.5 | 1,477.3 | 1,477.3 | -5.1 (-0.34%) | 62,467 |
| 8 Nov 2017 | USD | 1,474.9 | 1,483.1 | 1,466.9 | 1,482.4 | 1,482.4 | +4.8 (+0.32%) | 48,607 |
| 7 Nov 2017 | USD | 1,497.5 | 1,500.7 | 1,474.2 | 1,477.6 | 1,477.6 | -19.5 (-1.30%) | 38,463 |
| 6 Nov 2017 | USD | 1,497.1 | 1,497.1 | 1,497.1 | 1,497.1 | 1,497.1 | +2.1 (+0.14%) | 409 |
| 3 Nov 2017 | USD | 1,495.8 | 1,499 | 1,489.6 | 1,495 | 1,495 | -1.2 (-0.08%) | 29,118 |
| 2 Nov 2017 | USD | 1,490.4 | 1,501.7 | 1,482.5 | 1,496.2 | 1,496.2 | +4.3 (+0.29%) | 41,604 |
| 1 Nov 2017 | USD | 1,503 | 1,516.5 | 1,483.6 | 1,491.9 | 1,491.9 | -10.9 (-0.73%) | 48,488 |
| 31 Oct 2017 | USD | 1,491.2 | 1,508 | 1,490.4 | 1,502.8 | 1,502.8 | +9.9 (+0.66%) | 0 |
| 30 Oct 2017 | USD | 1,507.5 | 1,509 | 1,483.4 | 1,492.9 | 1,492.9 | -15.6 (-1.03%) | 39,974 |
| 27 Oct 2017 | USD | 1,499.2 | 1,509.4 | 1,492.4 | 1,508.5 | 1,508.5 | +9 (+0.60%) | 39,756 |
| 26 Oct 2017 | USD | 1,496.7 | 1,503.4 | 1,494.7 | 1,499.5 | 1,499.5 | +1.5 (+0.10%) | 38,306 |
| 25 Oct 2017 | USD | 1,499.6 | 1,500.5 | 1,481.9 | 1,498 | 1,498 | -3.5 (-0.23%) | 43,614 |
