| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | USD | 290.7 | 293.3 | 278 | 293.3 | 2,933 | +5.3 (+1.84%) | 840,300 |
| 6 Feb 2018 | USD | 321 | 324.7 | 286.4 | 288 | 2,880 | -17.4 (-5.70%) | 1,040,200 |
| 5 Feb 2018 | USD | 278.4 | 308.1 | 270.9 | 305.4 | 3,054 | +33.7 (+12.40%) | 1,383,800 |
| 2 Feb 2018 | USD | 259.6 | 272 | 258.9 | 271.7 | 2,717 | +16.5 (+6.47%) | 686,500 |
| 1 Feb 2018 | USD | 256.8 | 257.5 | 251.2 | 255.2 | 2,552 | +0.8 (+0.31%) | 468,100 |
| 31 Jan 2018 | USD | 252.2 | 257.7 | 250.4 | 254.4 | 2,544 | -0.4 (-0.16%) | 552,200 |
| 30 Jan 2018 | USD | 252.7 | 256.1 | 250.7 | 254.8 | 2,548 | +7.7 (+3.12%) | 582,200 |
| 29 Jan 2018 | USD | 243.8 | 247.4 | 242.6 | 247.1 | 2,471 | +4.9 (+2.02%) | 421,800 |
| 26 Jan 2018 | USD | 248.2 | 249.1 | 242.2 | 242.2 | 2,422 | -8.7 (-3.47%) | 266,400 |
| 25 Jan 2018 | USD | 248.6 | 253.1 | 248.3 | 250.9 | 2,509 | -0.1 (-0.04%) | 309,100 |
| 24 Jan 2018 | USD | 248.8 | 254.6 | 247.1 | 251 | 2,510 | +0.1 (+0.04%) | 389,600 |
| 23 Jan 2018 | USD | 252.2 | 253.2 | 249.8 | 250.9 | 2,509 | -1.6 (-0.63%) | 225,600 |
| 22 Jan 2018 | USD | 259.4 | 259.4 | 252.5 | 252.5 | 2,525 | -6.2 (-2.40%) | 225,700 |
| 19 Jan 2018 | USD | 260.1 | 262.1 | 258.7 | 258.7 | 2,587 | -3.3 (-1.26%) | 248,800 |
| 18 Jan 2018 | USD | 261.1 | 263.6 | 259.8 | 262 | 2,620 | +1.1 (+0.42%) | 294,600 |
| 17 Jan 2018 | USD | 265.4 | 267.8 | 259.5 | 260.9 | 2,609 | -7.6 (-2.83%) | 310,600 |
| 16 Jan 2018 | USD | 261.5 | 270.6 | 259.4 | 268.5 | 2,685 | +2.8 (+1.05%) | 346,900 |
| 15 Jan 2018 | USD | 265.7 | 265.7 | 265.7 | 265.7 | 2,657 | 0.0 (0.0%) | 0 |
| 12 Jan 2018 | USD | 269.9 | 270.3 | 265 | 265.7 | 2,657 | -5.2 (-1.92%) | 226,500 |
| 11 Jan 2018 | USD | 274.8 | 275.4 | 270.8 | 270.9 | 2,709 | -6 (-2.17%) | 206,600 |
| 10 Jan 2018 | USD | 278.1 | 280.4 | 275.9 | 276.9 | 2,769 | +1.3 (+0.47%) | 149,900 |
| 9 Jan 2018 | USD | 275.9 | 276.8 | 273.3 | 275.6 | 2,756 | -1.8 (-0.65%) | 229,000 |
| 8 Jan 2018 | USD | 279.3 | 280.2 | 276.9 | 277.4 | 2,774 | -1.6 (-0.57%) | 147,200 |
| 5 Jan 2018 | USD | 281.6 | 283.3 | 278.4 | 279 | 2,790 | -5.4 (-1.90%) | 165,600 |
| 4 Jan 2018 | USD | 285.6 | 285.9 | 282.7 | 284.4 | 2,844 | -3.5 (-1.22%) | 271,100 |
| 3 Jan 2018 | USD | 292.9 | 292.9 | 287.4 | 287.9 | 2,879 | -5.4 (-1.84%) | 142,900 |
| 2 Jan 2018 | USD | 296.5 | 298 | 293.3 | 293.3 | 2,933 | -6.3 (-2.10%) | 129,500 |
| 1 Jan 2018 | USD | 299.6 | 299.6 | 299.6 | 299.6 | 2,996 | 0.0 (0.0%) | 0 |
| 29 Dec 2017 | USD | 294.4 | 300.6 | 294.4 | 299.6 | 2,996 | +3 (+1.01%) | 163,500 |
| 28 Dec 2017 | USD | 296.5 | 297.8 | 296.3 | 296.6 | 2,966 | -1.6 (-0.54%) | 87,900 |
