| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2018 | USD | 274.6 | 276.7 | 267.4 | 276.1 | 2,761 | +1.9 (+0.69%) | 446,100 |
| 20 Mar 2018 | USD | 274.4 | 276.6 | 272.3 | 274.2 | 2,742 | -1.9 (-0.69%) | 335,700 |
| 19 Mar 2018 | USD | 267.9 | 281.5 | 267.7 | 276.1 | 2,761 | +11 (+4.15%) | 588,500 |
| 16 Mar 2018 | USD | 264.3 | 265.4 | 261.8 | 265.1 | 2,651 | -0.9 (-0.34%) | 293,800 |
| 15 Mar 2018 | USD | 263.6 | 267.7 | 261.3 | 266 | 2,660 | +0.7 (+0.26%) | 442,000 |
| 14 Mar 2018 | USD | 258 | 266.8 | 257.4 | 265.3 | 2,653 | +4.3 (+1.65%) | 629,400 |
| 13 Mar 2018 | USD | 252.7 | 262.9 | 250.9 | 261 | 2,610 | +5.1 (+1.99%) | 596,300 |
| 12 Mar 2018 | USD | 254 | 257.2 | 252.2 | 255.9 | 2,559 | +0.8 (+0.31%) | 348,600 |
| 9 Mar 2018 | USD | 264.4 | 265.4 | 255 | 255.1 | 2,551 | -13.8 (-5.13%) | 584,000 |
| 8 Mar 2018 | USD | 270.5 | 274 | 268.5 | 268.9 | 2,689 | -3.9 (-1.43%) | 442,800 |
| 7 Mar 2018 | USD | 280.1 | 280.7 | 271.6 | 272.8 | 2,728 | +0.3 (+0.11%) | 515,500 |
| 6 Mar 2018 | USD | 271.1 | 277.7 | 271 | 272.5 | 2,725 | -2 (-0.73%) | 601,700 |
| 5 Mar 2018 | USD | 288.8 | 289.1 | 272.3 | 274.5 | 2,745 | -9.5 (-3.35%) | 639,900 |
| 2 Mar 2018 | USD | 295.1 | 298.1 | 282.3 | 284 | 2,840 | -4.4 (-1.53%) | 800,700 |
| 1 Mar 2018 | USD | 277.1 | 294 | 271.9 | 288.4 | 2,884 | +10.9 (+3.93%) | 1,081,300 |
| 28 Feb 2018 | USD | 264.8 | 277.5 | 263.2 | 277.5 | 2,775 | +9 (+3.35%) | 535,000 |
| 27 Feb 2018 | USD | 258 | 268.5 | 255.7 | 268.5 | 2,685 | +10.1 (+3.91%) | 588,600 |
| 26 Feb 2018 | USD | 264.5 | 266.2 | 258.3 | 258.4 | 2,584 | -9.7 (-3.62%) | 506,700 |
| 23 Feb 2018 | USD | 277 | 278.7 | 268.1 | 268.1 | 2,681 | -13.6 (-4.83%) | 548,800 |
| 22 Feb 2018 | USD | 278.8 | 283.7 | 273.1 | 281.7 | 2,817 | -1.1 (-0.39%) | 897,200 |
| 21 Feb 2018 | USD | 276.7 | 282.8 | 268.1 | 282.8 | 2,828 | +4.8 (+1.73%) | 610,900 |
| 20 Feb 2018 | USD | 276.4 | 280.9 | 271.4 | 278 | 2,780 | +5.2 (+1.91%) | 571,900 |
| 19 Feb 2018 | USD | 272.8 | 272.8 | 272.8 | 272.8 | 2,728 | 0.0 (0.0%) | 0 |
| 16 Feb 2018 | USD | 275.5 | 275.5 | 266.4 | 272.8 | 2,728 | -0.5 (-0.18%) | 587,600 |
| 15 Feb 2018 | USD | 278 | 286.5 | 273.2 | 273.3 | 2,733 | -10 (-3.53%) | 662,800 |
| 14 Feb 2018 | USD | 301.3 | 301.4 | 282.5 | 283.3 | 2,833 | -12.1 (-4.10%) | 722,900 |
| 13 Feb 2018 | USD | 302.8 | 304.8 | 293.7 | 295.4 | 2,954 | -2.8 (-0.94%) | 570,300 |
| 12 Feb 2018 | USD | 303.5 | 310.3 | 292.2 | 298.2 | 2,982 | -12.6 (-4.05%) | 860,500 |
| 9 Feb 2018 | USD | 314.4 | 344.2 | 303.7 | 310.8 | 3,108 | -15.2 (-4.66%) | 1,330,800 |
| 8 Feb 2018 | USD | 292.1 | 326.3 | 291.6 | 326 | 3,260 | +32.7 (+11.15%) | 1,057,000 |
