| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | USD | 298.1 | 299.2 | 296.9 | 298.2 | 2,982 | -0.5 (-0.17%) | 100,800 |
| 26 Dec 2017 | USD | 299.6 | 299.6 | 298 | 298.7 | 2,987 | +1.2 (+0.40%) | 78,700 |
| 25 Dec 2017 | USD | 297.5 | 297.5 | 297.5 | 297.5 | 2,975 | 0.0 (0.0%) | 0 |
| 22 Dec 2017 | USD | 297.2 | 299.5 | 297.1 | 297.5 | 2,975 | +0.4 (+0.13%) | 121,100 |
| 21 Dec 2017 | USD | 296.5 | 298 | 294.4 | 297.1 | 2,971 | -1.7 (-0.57%) | 163,200 |
| 20 Dec 2017 | USD | 294.7 | 300 | 294.4 | 298.8 | 2,988 | +0.4 (+0.13%) | 158,400 |
| 19 Dec 2017 | USD | 294 | 298.6 | 294 | 298.4 | 2,984 | +3.4 (+1.15%) | 184,200 |
| 18 Dec 2017 | USD | 295.4 | 295.6 | 293.6 | 295 | 2,950 | -5.6 (-1.86%) | 221,300 |
| 15 Dec 2017 | USD | 304.4 | 304.6 | 299 | 300.6 | 3,006 | -7.7 (-2.50%) | 265,400 |
| 14 Dec 2017 | USD | 303.2 | 308.5 | 302.9 | 308.3 | 3,083 | +3.8 (+1.25%) | 166,900 |
| 13 Dec 2017 | USD | 303.3 | 304.8 | 301.7 | 304.5 | 3,045 | +0.3 (+0.10%) | 158,300 |
| 12 Dec 2017 | USD | 304.9 | 305.8 | 302.5 | 304.2 | 3,042 | -1.5 (-0.49%) | 100,800 |
| 11 Dec 2017 | USD | 308.4 | 308.8 | 305.7 | 305.7 | 3,057 | -3.1 (-1.00%) | 132,900 |
| 8 Dec 2017 | USD | 310.3 | 311.4 | 308.6 | 308.8 | 3,088 | -5 (-1.59%) | 183,400 |
| 7 Dec 2017 | USD | 317.2 | 317.7 | 312.4 | 313.8 | 3,138 | -2.8 (-0.88%) | 179,800 |
| 6 Dec 2017 | USD | 318.2 | 318.5 | 314.9 | 316.6 | 3,166 | -0.1 (-0.03%) | 233,900 |
| 5 Dec 2017 | USD | 312.5 | 317.3 | 309.9 | 316.7 | 3,167 | +3.3 (+1.05%) | 223,200 |
| 4 Dec 2017 | USD | 305.6 | 313.4 | 303.9 | 313.4 | 3,134 | +1.2 (+0.38%) | 250,900 |
| 1 Dec 2017 | USD | 311.1 | 325.3 | 309.3 | 312.2 | 3,122 | +1.5 (+0.48%) | 391,200 |
| 30 Nov 2017 | USD | 314.8 | 315 | 306.6 | 310.7 | 3,107 | -7.8 (-2.45%) | 322,500 |
| 29 Nov 2017 | USD | 317.3 | 320.5 | 315.2 | 318.5 | 3,185 | +0.4 (+0.13%) | 209,900 |
| 28 Nov 2017 | USD | 326 | 326.3 | 317.8 | 318.1 | 3,181 | -9.8 (-2.99%) | 207,100 |
| 27 Nov 2017 | USD | 327.3 | 328.7 | 325.8 | 327.9 | 3,279 | +0.4 (+0.12%) | 105,800 |
| 24 Nov 2017 | USD | 327.7 | 328 | 326.8 | 327.5 | 3,275 | -2.1 (-0.64%) | 48,700 |
| 23 Nov 2017 | USD | 329.6 | 329.6 | 329.6 | 329.6 | 3,296 | 0.0 (0.0%) | 0 |
| 22 Nov 2017 | USD | 328.4 | 330.2 | 328.1 | 329.6 | 3,296 | +0.9 (+0.27%) | 75,900 |
| 21 Nov 2017 | USD | 331.6 | 332 | 327.9 | 328.7 | 3,287 | -6.6 (-1.97%) | 149,100 |
| 20 Nov 2017 | USD | 336 | 336.9 | 334.2 | 335.3 | 3,353 | -1.3 (-0.39%) | 90,300 |
| 17 Nov 2017 | USD | 335.4 | 337.1 | 334.7 | 336.6 | 3,366 | +2.9 (+0.87%) | 104,600 |
| 16 Nov 2017 | USD | 338.2 | 338.3 | 332.1 | 333.7 | 3,337 | -8.9 (-2.60%) | 188,100 |
