| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 399.9 | 400.6 | 396.5 | 398.7 | 3,987 | +4.1 (+1.04%) | 114,800 |
| 22 Aug 2017 | USD | 404.1 | 404.1 | 393.6 | 394.6 | 3,946 | -12.4 (-3.05%) | 170,300 |
| 21 Aug 2017 | USD | 408.6 | 412.7 | 405.7 | 407 | 4,070 | -1.2 (-0.29%) | 169,300 |
| 18 Aug 2017 | USD | 407.2 | 410.8 | 400.9 | 408.2 | 4,082 | +2.3 (+0.57%) | 257,400 |
| 17 Aug 2017 | USD | 391.2 | 406 | 389.5 | 405.9 | 4,059 | +18 (+4.64%) | 309,600 |
| 16 Aug 2017 | USD | 387 | 390.3 | 385 | 387.9 | 3,879 | -1.8 (-0.46%) | 137,000 |
| 15 Aug 2017 | USD | 387.6 | 391.5 | 387.5 | 389.7 | 3,897 | 0.0 (0.0%) | 117,500 |
| 14 Aug 2017 | USD | 394.5 | 394.5 | 388.5 | 389.7 | 3,897 | -11.9 (-2.96%) | 176,000 |
| 11 Aug 2017 | USD | 402 | 403.4 | 398.4 | 401.6 | 4,016 | -1.5 (-0.37%) | 168,400 |
| 10 Aug 2017 | USD | 391.6 | 403.6 | 390.8 | 403.1 | 4,031 | +16.1 (+4.16%) | 247,300 |
| 9 Aug 2017 | USD | 390.7 | 392.6 | 386.7 | 387 | 3,870 | +0.3 (+0.08%) | 156,900 |
| 8 Aug 2017 | USD | 385.7 | 388.9 | 379.2 | 386.7 | 3,867 | +2.7 (+0.70%) | 188,400 |
| 7 Aug 2017 | USD | 385.8 | 386.4 | 384 | 384 | 3,840 | -2.3 (-0.60%) | 68,800 |
| 4 Aug 2017 | USD | 385.7 | 388.1 | 384.2 | 386.3 | 3,863 | -1.6 (-0.41%) | 86,300 |
| 3 Aug 2017 | USD | 386.4 | 389.6 | 386.4 | 387.9 | 3,879 | +2.1 (+0.54%) | 81,800 |
| 2 Aug 2017 | USD | 385.5 | 390.8 | 385.1 | 385.8 | 3,858 | -0.5 (-0.13%) | 103,500 |
| 1 Aug 2017 | USD | 385.7 | 388.7 | 385.5 | 386.3 | 3,863 | -2.6 (-0.67%) | 94,100 |
| 31 Jul 2017 | USD | 386.1 | 390 | 385.6 | 388.9 | 3,889 | +0.8 (+0.21%) | 96,800 |
| 28 Jul 2017 | USD | 389.5 | 391.8 | 387.5 | 388.1 | 3,881 | +1.6 (+0.41%) | 90,600 |
| 27 Jul 2017 | USD | 383 | 393.8 | 383 | 386.5 | 3,865 | +0.9 (+0.23%) | 148,000 |
| 26 Jul 2017 | USD | 383.9 | 387 | 383.9 | 385.6 | 3,856 | -0.1 (-0.03%) | 74,300 |
| 25 Jul 2017 | USD | 384.2 | 386.8 | 383.7 | 385.7 | 3,857 | -2.6 (-0.67%) | 72,600 |
| 24 Jul 2017 | USD | 388.5 | 390.9 | 387.6 | 388.3 | 3,883 | +0.4 (+0.10%) | 61,800 |
| 21 Jul 2017 | USD | 390 | 391.3 | 387.9 | 387.9 | 3,879 | +1 (+0.26%) | 72,900 |
| 20 Jul 2017 | USD | 385.9 | 389.8 | 385.5 | 386.9 | 3,869 | -0.4 (-0.10%) | 93,700 |
| 19 Jul 2017 | USD | 391.9 | 392 | 387.3 | 387.3 | 3,873 | -6.2 (-1.58%) | 131,000 |
| 18 Jul 2017 | USD | 396.5 | 398.4 | 393.5 | 393.5 | 3,935 | -1 (-0.25%) | 90,600 |
| 17 Jul 2017 | USD | 394.7 | 395.2 | 392.4 | 394.5 | 3,945 | +0.4 (+0.10%) | 66,000 |
| 14 Jul 2017 | USD | 399.7 | 400.2 | 392.1 | 394.1 | 3,941 | -5.5 (-1.38%) | 138,700 |
| 13 Jul 2017 | USD | 401.4 | 402.8 | 398.9 | 399.6 | 3,996 | -2 (-0.50%) | 73,300 |
