| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2017 | NOK | 96 | 97.5 | 95.4914 | 95.495 | 95.495 | -0.505 (-0.53%) | 3,293 |
| 1 Aug 2017 | NOK | 97.25 | 97.25 | 95.9913 | 96 | 96 | -0.375 (-0.39%) | 2,278 |
| 31 Jul 2017 | NOK | 97.47 | 97.47 | 96.25 | 96.375 | 96.375 | -1.12 (-1.15%) | 4,505 |
| 28 Jul 2017 | NOK | 97.75 | 97.75 | 97.4819 | 97.495 | 97.495 | -2.135 (-2.14%) | 1,536 |
| 27 Jul 2017 | NOK | 99.63 | 99.63 | 98.7589 | 99.63 | 99.63 | -1.11 (-1.10%) | 10,153 |
| 26 Jul 2017 | NOK | 100.74 | 102 | 100.491 | 100.74 | 100.74 | 0.0 (0.0%) | 2,407 |
| 25 Jul 2017 | NOK | 98.58 | 100.74 | 98.285 | 100.74 | 100.74 | +1.85 (+1.87%) | 1,081 |
| 24 Jul 2017 | NOK | 99.0089 | 99.0089 | 98.1646 | 98.89 | 98.89 | -2.345 (-2.32%) | 1,753 |
| 21 Jul 2017 | NOK | 103 | 103 | 101.235 | 101.235 | 101.235 | -2.015 (-1.95%) | 3,260 |
| 20 Jul 2017 | NOK | 104.4906 | 104.4906 | 103 | 103.25 | 103.25 | 0.0 (0.0%) | 1,942 |
| 19 Jul 2017 | NOK | 103.25 | 103.5 | 102.5 | 103.25 | 103.25 | +0.5 (+0.49%) | 8,993 |
| 18 Jul 2017 | NOK | 104 | 104 | 102 | 102.75 | 102.75 | +0.28 (+0.27%) | 4,002 |
| 17 Jul 2017 | NOK | 104 | 104 | 101.5 | 102.47 | 102.47 | -2.03 (-1.94%) | 9,431 |
| 14 Jul 2017 | NOK | 106.0095 | 106.0095 | 104.5 | 104.5 | 104.5 | -7.25 (-6.49%) | 324 |
| 13 Jul 2017 | NOK | 111 | 112 | 111 | 111.75 | 111.75 | +0.75 (+0.68%) | 2,943 |
| 12 Jul 2017 | NOK | 112.25 | 112.5 | 110.99 | 111 | 111 | -1.5 (-1.33%) | 4,599 |
| 11 Jul 2017 | NOK | 112.9898 | 112.9898 | 112.5 | 112.5 | 112.5 | -1.25 (-1.10%) | 1,437 |
| 10 Jul 2017 | NOK | 112.5 | 114 | 112.5 | 113.75 | 113.75 | +1.25 (+1.11%) | 1,387 |
| 7 Jul 2017 | NOK | 112.5 | 113 | 112.4899 | 112.5 | 112.5 | +1 (+0.90%) | 6,434 |
| 6 Jul 2017 | NOK | 112.75 | 113.5 | 111.5 | 111.5 | 111.5 | -1.5 (-1.33%) | 736 |
| 5 Jul 2017 | NOK | 113 | 113.0102 | 112.5 | 113 | 113 | 0.0 (0.0%) | 1,191 |
| 4 Jul 2017 | NOK | 113.5 | 113.5 | 112.0101 | 113 | 113 | +0.5 (+0.44%) | 3,677 |
| 3 Jul 2017 | NOK | 112.5 | 114 | 112.5 | 112.5 | 112.5 | +1 (+0.90%) | 458 |
| 30 Jun 2017 | NOK | 111.5 | 112 | 111.5 | 111.5 | 111.5 | +0.5 (+0.45%) | 1,506 |
| 29 Jun 2017 | NOK | 110.51 | 111.5 | 110.51 | 111 | 111 | +1.875 (+1.72%) | 1,284 |
| 28 Jun 2017 | NOK | 109.125 | 110.51 | 109.125 | 109.125 | 109.125 | -2.875 (-2.57%) | 11,701 |
| 27 Jun 2017 | NOK | 112.1729 | 112.1729 | 111.01 | 112 | 112 | -0.5 (-0.44%) | 2,812 |
| 26 Jun 2017 | NOK | 113.0226 | 113.0226 | 111.5 | 112.5 | 112.5 | +0.75 (+0.67%) | 520 |
| 23 Jun 2017 | NOK | 113.5 | 114.5 | 111.75 | 111.75 | 111.75 | -0.25 (-0.22%) | 7,592 |
| 22 Jun 2017 | NOK | 111.25 | 113.0102 | 109 | 112 | 112 | +1.75 (+1.59%) | 469 |
