| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 356.9 | 357.5 | 353.8 | 354.9 | 3,549 | -1.5 (-0.42%) | 80,400 |
| 3 Oct 2017 | USD | 357.8 | 358.8 | 356 | 356.4 | 3,564 | -2.4 (-0.67%) | 71,700 |
| 2 Oct 2017 | USD | 362 | 362.5 | 358.6 | 358.8 | 3,588 | -4.4 (-1.21%) | 122,000 |
| 29 Sep 2017 | USD | 367.1 | 368.1 | 362.8 | 363.2 | 3,632 | -3.8 (-1.04%) | 107,600 |
| 28 Sep 2017 | USD | 369.6 | 370.2 | 366.7 | 367 | 3,670 | -1.2 (-0.33%) | 86,400 |
| 27 Sep 2017 | USD | 368.9 | 373.4 | 366.3 | 368.2 | 3,682 | -4.3 (-1.15%) | 157,500 |
| 26 Sep 2017 | USD | 371.1 | 373.8 | 369.9 | 372.5 | 3,725 | -0.3 (-0.08%) | 128,500 |
| 25 Sep 2017 | USD | 372.3 | 377 | 370.5 | 372.8 | 3,728 | +1.9 (+0.51%) | 174,200 |
| 22 Sep 2017 | USD | 372.9 | 372.9 | 370.1 | 370.9 | 3,709 | 0.0 (0.0%) | 108,700 |
| 21 Sep 2017 | USD | 368.7 | 371.9 | 368.5 | 370.9 | 3,709 | +3.1 (+0.84%) | 127,500 |
| 20 Sep 2017 | USD | 368.2 | 373.1 | 367.5 | 367.8 | 3,678 | -0.5 (-0.14%) | 138,700 |
| 19 Sep 2017 | USD | 368.3 | 370 | 368 | 368.3 | 3,683 | -1.1 (-0.30%) | 89,100 |
| 18 Sep 2017 | USD | 369.9 | 371.5 | 367.8 | 369.4 | 3,694 | -2.1 (-0.57%) | 97,500 |
| 15 Sep 2017 | USD | 374.2 | 374.6 | 371.5 | 371.5 | 3,715 | -1.5 (-0.40%) | 110,700 |
| 14 Sep 2017 | USD | 374.6 | 375.3 | 372.2 | 373 | 3,730 | +0.4 (+0.11%) | 106,300 |
| 13 Sep 2017 | USD | 374.9 | 375.3 | 372.6 | 372.6 | 3,726 | -0.7 (-0.19%) | 91,200 |
| 12 Sep 2017 | USD | 375.2 | 376.1 | 373.3 | 373.3 | 3,733 | -3.7 (-0.98%) | 117,600 |
| 11 Sep 2017 | USD | 382.5 | 382.7 | 376.6 | 377 | 3,770 | -12.5 (-3.21%) | 162,200 |
| 8 Sep 2017 | USD | 389.8 | 390.8 | 387.1 | 389.5 | 3,895 | +1.6 (+0.41%) | 139,400 |
| 7 Sep 2017 | USD | 386.1 | 390.2 | 386.1 | 387.9 | 3,879 | +0.2 (+0.05%) | 201,900 |
| 6 Sep 2017 | USD | 388 | 391 | 386 | 387.7 | 3,877 | -3.9 (-1.00%) | 132,200 |
| 5 Sep 2017 | USD | 386.3 | 397.1 | 385 | 391.6 | 3,916 | +8.4 (+2.19%) | 281,800 |
| 4 Sep 2017 | USD | 383.2 | 383.2 | 383.2 | 383.2 | 3,832 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 383.1 | 384.3 | 381.2 | 383.2 | 3,832 | -2.2 (-0.57%) | 126,000 |
| 31 Aug 2017 | USD | 388.6 | 389.2 | 383.7 | 385.4 | 3,854 | -6.4 (-1.63%) | 170,600 |
| 30 Aug 2017 | USD | 397.7 | 398.9 | 390.5 | 391.8 | 3,918 | -5.9 (-1.48%) | 149,400 |
| 29 Aug 2017 | USD | 406.2 | 407 | 396.3 | 397.7 | 3,977 | -1.1 (-0.28%) | 236,800 |
| 28 Aug 2017 | USD | 396.3 | 401.3 | 396 | 398.8 | 3,988 | -0.2 (-0.05%) | 100,000 |
| 25 Aug 2017 | USD | 397.1 | 399.8 | 393.7 | 399 | 3,990 | -2.3 (-0.57%) | 181,700 |
| 24 Aug 2017 | USD | 396.7 | 402.8 | 395.9 | 401.3 | 4,013 | +2.6 (+0.65%) | 142,400 |
