| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 104.3 | 105.54 | 104.02 | 105.02 | 105.02 | +0.73 (+0.70%) | 980,739 |
| 3 Oct 2017 | USD | 105.24 | 105.31 | 104.17 | 104.29 | 104.29 | -0.43 (-0.41%) | 973,677 |
| 2 Oct 2017 | USD | 104.97 | 105.28 | 104.21 | 104.72 | 104.72 | -0.21 (-0.20%) | 1,156,601 |
| 29 Sep 2017 | USD | 105.41 | 106.32 | 104.61 | 104.93 | 104.93 | -0.19 (-0.18%) | 1,041,754 |
| 28 Sep 2017 | USD | 106.85 | 107.48 | 104.64 | 105.12 | 105.12 | -1.68 (-1.57%) | 1,155,060 |
| 27 Sep 2017 | USD | 106.15 | 106.96 | 104.28 | 106.8 | 106.8 | +0.72 (+0.68%) | 1,494,508 |
| 26 Sep 2017 | USD | 105.48 | 106.6 | 104.48 | 106.08 | 106.08 | +0.51 (+0.48%) | 1,498,233 |
| 25 Sep 2017 | USD | 104.5 | 105.9 | 104.07 | 105.57 | 105.57 | +0.98 (+0.94%) | 1,374,614 |
| 22 Sep 2017 | USD | 106.27 | 106.319 | 104.19 | 104.59 | 104.59 | -1.33 (-1.26%) | 1,057,579 |
| 21 Sep 2017 | USD | 106.62 | 107.13 | 105.75 | 105.92 | 105.92 | -0.73 (-0.68%) | 732,063 |
| 20 Sep 2017 | USD | 108.8 | 108.8 | 106.1 | 106.65 | 106.65 | -2.86 (-2.61%) | 1,369,685 |
| 19 Sep 2017 | USD | 110.89 | 110.89 | 109.45 | 109.51 | 109.51 | -1.55 (-1.40%) | 1,101,610 |
| 18 Sep 2017 | USD | 110 | 111.14 | 109.62 | 111.06 | 111.06 | +0.84 (+0.76%) | 1,121,642 |
| 15 Sep 2017 | USD | 108.54 | 110.23 | 108.46 | 110.22 | 110.22 | +1.73 (+1.59%) | 2,234,613 |
| 14 Sep 2017 | USD | 107.42 | 108.54 | 106.68 | 108.49 | 108.49 | +1.44 (+1.35%) | 1,368,133 |
| 13 Sep 2017 | USD | 107.73 | 108.1075 | 106.86 | 107.05 | 107.05 | -0.7 (-0.65%) | 756,839 |
| 12 Sep 2017 | USD | 107.26 | 108.24 | 107.1 | 107.75 | 107.75 | +0.65 (+0.61%) | 1,210,398 |
| 11 Sep 2017 | USD | 107.39 | 108.18 | 106.74 | 107.1 | 107.1 | -0.04 (-0.04%) | 1,250,323 |
| 8 Sep 2017 | USD | 106 | 107.45 | 105.525 | 107.14 | 107.14 | +1.12 (+1.06%) | 1,073,047 |
| 7 Sep 2017 | USD | 106.09 | 106.52 | 104.9 | 106.02 | 106.02 | -0.19 (-0.18%) | 1,296,457 |
| 6 Sep 2017 | USD | 106.29 | 106.37 | 105.21 | 106.21 | 106.21 | +0.13 (+0.12%) | 1,260,260 |
| 5 Sep 2017 | USD | 104.84 | 106.18 | 104.47 | 106.08 | 106.08 | +1.24 (+1.18%) | 1,182,312 |
| 4 Sep 2017 | USD | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 105 | 105.46 | 104.46 | 104.84 | 104.84 | +0.08 (+0.08%) | 1,044,859 |
| 31 Aug 2017 | USD | 104.37 | 105.01 | 104.01 | 104.76 | 104.76 | +0.52 (+0.50%) | 1,493,677 |
| 30 Aug 2017 | USD | 104.77 | 105.11 | 103.5 | 104.24 | 104.24 | -0.46 (-0.44%) | 1,772,435 |
| 29 Aug 2017 | USD | 105.5 | 105.73 | 104.59 | 104.7 | 104.7 | -0.7 (-0.66%) | 1,368,003 |
| 28 Aug 2017 | USD | 105.1 | 106.54 | 104.15 | 105.4 | 105.4 | +0.25 (+0.24%) | 1,888,435 |
| 25 Aug 2017 | USD | 107.55 | 107.89 | 105.04 | 105.15 | 105.15 | -2.36 (-2.20%) | 2,441,067 |
| 24 Aug 2017 | USD | 112.5 | 113.1 | 106.93 | 107.51 | 107.51 | -11.34 (-9.54%) | 5,352,375 |
