| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2017 | USD | 5,120.18 | 5,159.17 | 5,096.79 | 5,125.74 | 5,125.74 | +5.56 (+0.11%) | 1,298,254 |
| 17 Sep 2017 | USD | 5,047.76 | 5,141.34 | 5,047.76 | 5,120.18 | 5,120.18 | +72.42 (+1.43%) | 875,631 |
| 15 Sep 2017 | USD | 5,047.76 | 5,047.76 | 5,047.76 | 5,047.76 | 5,047.76 | 0.0 (0.0%) | 0 |
| 14 Sep 2017 | USD | 5,057.79 | 5,061.69 | 5,039.22 | 5,047.76 | 5,047.76 | -10.03 (-0.20%) | 789,478 |
| 13 Sep 2017 | USD | 5,125.74 | 5,130.22 | 5,057.79 | 5,057.79 | 5,057.79 | -67.95 (-1.33%) | 1,296,642 |
| 12 Sep 2017 | USD | 5,150.05 | 5,187.38 | 5,117.2 | 5,125.74 | 5,125.74 | -24.31 (-0.47%) | 1,258,929 |
| 11 Sep 2017 | USD | 5,117.2 | 5,153.95 | 5,113.47 | 5,150.05 | 5,150.05 | +32.85 (+0.64%) | 1,182,242 |
| 10 Sep 2017 | USD | 5,114.22 | 5,153.38 | 5,108.25 | 5,117.2 | 5,117.2 | +2.98 (+0.06%) | 902,252 |
| 8 Sep 2017 | USD | 5,114.22 | 5,114.22 | 5,114.22 | 5,114.22 | 5,114.22 | 0.0 (0.0%) | 0 |
| 7 Sep 2017 | USD | 5,107.16 | 5,146.73 | 5,104.76 | 5,114.22 | 5,114.22 | +7.06 (+0.14%) | 802,714 |
| 6 Sep 2017 | USD | 5,080.04 | 5,139.68 | 5,080.04 | 5,107.16 | 5,107.16 | +27.12 (+0.53%) | 555,462 |
| 5 Sep 2017 | USD | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 0.0 (0.0%) | 0 |
| 4 Sep 2017 | USD | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 0.0 (0.0%) | 0 |
| 31 Aug 2017 | USD | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 0.0 (0.0%) | 0 |
| 30 Aug 2017 | USD | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 5,080.04 | 0.0 (0.0%) | 0 |
| 29 Aug 2017 | USD | 5,087.09 | 5,111.41 | 5,032.68 | 5,080.04 | 5,080.04 | -7.05 (-0.14%) | 1,262,171 |
| 28 Aug 2017 | USD | 5,010.43 | 5,087.84 | 5,000.57 | 5,087.09 | 5,087.09 | +76.66 (+1.53%) | 793,953 |
| 27 Aug 2017 | USD | 5,006.93 | 5,031.99 | 4,994.09 | 5,010.43 | 5,010.43 | +3.5 (+0.07%) | 421,290 |
| 25 Aug 2017 | USD | 5,006.93 | 5,006.93 | 5,006.93 | 5,006.93 | 5,006.93 | 0.0 (0.0%) | 0 |
| 24 Aug 2017 | USD | 5,076.2 | 5,084 | 4,986.69 | 5,006.93 | 5,006.93 | -69.27 (-1.36%) | 750,272 |
| 23 Aug 2017 | USD | 5,093.12 | 5,122.08 | 5,054.47 | 5,076.2 | 5,076.2 | -16.92 (-0.33%) | 866,236 |
| 22 Aug 2017 | USD | 5,086.81 | 5,119.5 | 5,086.81 | 5,093.12 | 5,093.12 | +6.31 (+0.12%) | 710,501 |
| 21 Aug 2017 | USD | 5,102.07 | 5,118.58 | 5,079.01 | 5,086.81 | 5,086.81 | -15.26 (-0.30%) | 976,079 |
| 20 Aug 2017 | USD | 5,101.32 | 5,162.04 | 5,100.57 | 5,102.07 | 5,102.07 | +0.75 (+0.01%) | 571,263 |
| 18 Aug 2017 | USD | 5,101.32 | 5,101.32 | 5,101.32 | 5,101.32 | 5,101.32 | 0.0 (0.0%) | 0 |
| 17 Aug 2017 | USD | 5,015.71 | 5,168.52 | 5,004.01 | 5,101.32 | 5,101.32 | +85.61 (+1.71%) | 815,260 |
| 16 Aug 2017 | USD | 5,066.4 | 5,079.59 | 4,988.41 | 5,015.71 | 5,015.71 | -50.69 (-1.00%) | 818,944 |
| 15 Aug 2017 | USD | 5,078.1 | 5,101.49 | 5,043 | 5,066.4 | 5,066.4 | -11.7 (-0.23%) | 727,540 |
| 14 Aug 2017 | USD | 5,143.47 | 5,149.77 | 5,066.4 | 5,078.1 | 5,078.1 | -65.37 (-1.27%) | 911,309 |
