| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | USD | 405.1 | 405.1 | 400.6 | 401.6 | 4,016 | -9.1 (-2.22%) | 102,700 |
| 11 Jul 2017 | USD | 410.9 | 417.5 | 408.9 | 410.7 | 4,107 | +1 (+0.24%) | 75,300 |
| 10 Jul 2017 | USD | 412 | 412.8 | 407.7 | 409.7 | 4,097 | -1.6 (-0.39%) | 70,800 |
| 7 Jul 2017 | USD | 415.9 | 416.8 | 410.1 | 411.3 | 4,113 | -7.8 (-1.86%) | 133,900 |
| 6 Jul 2017 | USD | 412.6 | 420.2 | 411.8 | 419.1 | 4,191 | +11.1 (+2.72%) | 152,400 |
| 5 Jul 2017 | USD | 408.6 | 413.3 | 406.9 | 408 | 4,080 | -2.5 (-0.61%) | 85,700 |
| 4 Jul 2017 | USD | 410.5 | 410.5 | 410.5 | 410.5 | 4,105 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 407.1 | 410.5 | 404.7 | 410.5 | 4,105 | -2.2 (-0.53%) | 65,300 |
| 30 Jun 2017 | USD | 410.2 | 413.8 | 408.1 | 412.7 | 4,127 | -1.8 (-0.43%) | 169,700 |
| 29 Jun 2017 | USD | 403.3 | 421.8 | 403.3 | 414.5 | 4,145 | +9.9 (+2.45%) | 236,800 |
| 28 Jun 2017 | USD | 409.5 | 410.8 | 403.1 | 404.6 | 4,046 | -10.8 (-2.60%) | 181,700 |
| 27 Jun 2017 | USD | 406.9 | 415.4 | 405.2 | 415.4 | 4,154 | +9.8 (+2.42%) | 175,700 |
| 26 Jun 2017 | USD | 402.4 | 406.7 | 400.2 | 405.6 | 4,056 | -0.4 (-0.10%) | 59,200 |
| 23 Jun 2017 | USD | 407.3 | 409.6 | 404.4 | 406 | 4,060 | -1.9 (-0.47%) | 64,200 |
| 22 Jun 2017 | USD | 407.1 | 408.6 | 404.3 | 407.9 | 4,079 | +0.9 (+0.22%) | 58,500 |
| 21 Jun 2017 | USD | 404.9 | 409.6 | 404 | 407 | 4,070 | +0.5 (+0.12%) | 79,800 |
| 20 Jun 2017 | USD | 400.9 | 406.8 | 400.6 | 406.5 | 4,065 | +7.5 (+1.88%) | 92,200 |
| 19 Jun 2017 | USD | 404.1 | 404.7 | 398.4 | 399 | 3,990 | -10.1 (-2.47%) | 110,300 |
| 16 Jun 2017 | USD | 408.3 | 413.9 | 408.2 | 409.1 | 4,091 | -0.1 (-0.02%) | 109,000 |
| 15 Jun 2017 | USD | 414.4 | 416.1 | 408.4 | 409.2 | 4,092 | +2.5 (+0.61%) | 150,300 |
| 14 Jun 2017 | USD | 403.5 | 411.4 | 403.3 | 406.7 | 4,067 | +1.3 (+0.32%) | 188,500 |
| 13 Jun 2017 | USD | 407.9 | 410 | 404.8 | 405.4 | 4,054 | -6.1 (-1.48%) | 95,900 |
| 12 Jun 2017 | USD | 412.5 | 416.1 | 410.8 | 411.5 | 4,115 | +1 (+0.24%) | 155,100 |
| 9 Jun 2017 | USD | 407.1 | 418 | 402.7 | 410.5 | 4,105 | +1.4 (+0.34%) | 252,100 |
| 8 Jun 2017 | USD | 408.9 | 411.9 | 406.1 | 409.1 | 4,091 | -0.5 (-0.12%) | 118,400 |
| 7 Jun 2017 | USD | 409.7 | 413.7 | 408.2 | 409.6 | 4,096 | -2 (-0.49%) | 132,200 |
| 6 Jun 2017 | USD | 411.1 | 412.2 | 407.9 | 411.6 | 4,116 | +3.6 (+0.88%) | 93,500 |
| 5 Jun 2017 | USD | 407.9 | 408.8 | 406.3 | 408 | 4,080 | +1.1 (+0.27%) | 51,100 |
| 2 Jun 2017 | USD | 410.5 | 412.3 | 405.9 | 406.9 | 4,069 | -4.3 (-1.05%) | 124,000 |
| 1 Jun 2017 | USD | 418.2 | 419.8 | 411 | 411.2 | 4,112 | -9.8 (-2.33%) | 156,100 |
