| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2017 | USD | 5,166.73 | 5,188.11 | 5,162.83 | 5,178.64 | 5,178.64 | +11.91 (+0.23%) | 783,283 |
| 27 Nov 2017 | USD | 5,153.91 | 5,188.11 | 5,136.82 | 5,166.73 | 5,166.73 | +12.82 (+0.25%) | 1,124,399 |
| 26 Nov 2017 | USD | 5,123.25 | 5,153.91 | 5,119.35 | 5,153.91 | 5,153.91 | +30.66 (+0.60%) | 464,378 |
| 24 Nov 2017 | USD | 5,123.25 | 5,123.25 | 5,123.25 | 5,123.25 | 5,123.25 | 0.0 (0.0%) | 0 |
| 23 Nov 2017 | USD | 5,104.11 | 5,144.23 | 5,088.51 | 5,123.25 | 5,123.25 | +19.14 (+0.37%) | 1,087,690 |
| 22 Nov 2017 | USD | 4,983.57 | 5,104.11 | 4,983.57 | 5,104.11 | 5,104.11 | +120.54 (+2.42%) | 1,339,226 |
| 21 Nov 2017 | USD | 5,022.39 | 5,036.32 | 4,964.63 | 4,983.57 | 4,983.57 | -38.82 (-0.77%) | 838,747 |
| 20 Nov 2017 | USD | 5,060.64 | 5,069.57 | 5,013.48 | 5,022.39 | 5,022.39 | -38.25 (-0.76%) | 1,030,116 |
| 19 Nov 2017 | USD | 5,107.44 | 5,107.44 | 5,060.64 | 5,060.64 | 5,060.64 | -46.8 (-0.92%) | 659,108 |
| 17 Nov 2017 | USD | 5,107.44 | 5,107.44 | 5,107.44 | 5,107.44 | 5,107.44 | 0.0 (0.0%) | 0 |
| 16 Nov 2017 | USD | 5,090.74 | 5,107.44 | 5,079.78 | 5,107.44 | 5,107.44 | +16.7 (+0.33%) | 1,435,344 |
| 15 Nov 2017 | USD | 5,106.34 | 5,121.76 | 5,090.74 | 5,090.74 | 5,090.74 | -15.6 (-0.31%) | 1,002,690 |
| 14 Nov 2017 | USD | 5,151.47 | 5,151.47 | 5,106.34 | 5,106.34 | 5,106.34 | -52.93 (-1.03%) | 829,259 |
| 13 Nov 2017 | USD | 5,156.5 | 5,167.07 | 5,107.08 | 5,159.27 | 5,159.27 | +2.77 (+0.05%) | 1,682,496 |
| 12 Nov 2017 | USD | 5,166.35 | 5,181.77 | 5,099.49 | 5,156.5 | 5,156.5 | -9.85 (-0.19%) | 1,518,109 |
| 10 Nov 2017 | USD | 5,166.35 | 5,166.35 | 5,166.35 | 5,166.35 | 5,166.35 | 0.0 (0.0%) | 0 |
| 9 Nov 2017 | USD | 5,200.17 | 5,200.17 | 5,111.75 | 5,166.35 | 5,166.35 | -33.82 (-0.65%) | 1,921,409 |
| 8 Nov 2017 | USD | 5,208.33 | 5,216.33 | 5,155.96 | 5,200.17 | 5,200.17 | -8.16 (-0.16%) | 1,697,899 |
| 7 Nov 2017 | USD | 5,220.79 | 5,232.49 | 5,133.86 | 5,208.33 | 5,208.33 | -12.46 (-0.24%) | 5,091,273 |
| 6 Nov 2017 | USD | 5,216.35 | 5,252.94 | 5,103.05 | 5,220.79 | 5,220.79 | +4.44 (+0.09%) | 2,992,402 |
| 5 Nov 2017 | USD | 5,200.39 | 5,217.1 | 4,992.74 | 5,216.35 | 5,216.35 | +15.96 (+0.31%) | 1,442,549 |
| 3 Nov 2017 | USD | 5,200.39 | 5,200.39 | 5,200.39 | 5,200.39 | 5,200.39 | 0.0 (0.0%) | 0 |
| 2 Nov 2017 | USD | 5,208.37 | 5,222.87 | 5,183.12 | 5,200.39 | 5,200.39 | -7.98 (-0.15%) | 933,901 |
| 1 Nov 2017 | USD | 5,217.66 | 5,237.16 | 5,163.06 | 5,208.37 | 5,208.37 | -9.29 (-0.18%) | 917,839 |
| 31 Oct 2017 | USD | 5,146.15 | 5,287.12 | 5,105.48 | 5,217.66 | 5,217.66 | +71.51 (+1.39%) | 3,978,871 |
| 30 Oct 2017 | USD | 5,177.53 | 5,200.01 | 5,115.13 | 5,146.15 | 5,146.15 | -31.38 (-0.61%) | 1,450,714 |
| 29 Oct 2017 | USD | 5,067.77 | 5,275.03 | 5,048.27 | 5,177.53 | 5,177.53 | +109.76 (+2.17%) | 3,634,104 |
| 27 Oct 2017 | USD | 5,067.77 | 5,067.77 | 5,067.77 | 5,067.77 | 5,067.77 | 0.0 (0.0%) | 0 |
| 26 Oct 2017 | USD | 5,041.39 | 5,075.57 | 4,986.79 | 5,067.77 | 5,067.77 | +195.75 (+4.02%) | 1,353,218 |
| 25 Oct 2017 | USD | 4,872.02 | 4,872.02 | 4,872.02 | 4,872.02 | 4,872.02 | 0.0 (0.0%) | 0 |
