| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | NOK | 79.875 | 80 | 78.75 | 79.875 | 79.875 | -0.125 (-0.16%) | 8,893 |
| 10 Aug 2017 | NOK | 80 | 80.75 | 80 | 80 | 80 | +0.63 (+0.79%) | 12,286 |
| 9 Aug 2017 | NOK | 79.62 | 80 | 78.975 | 79.37 | 79.37 | -0.25 (-0.31%) | 32,287 |
| 8 Aug 2017 | NOK | 79.62 | 80.0072 | 79.5 | 79.62 | 79.62 | -0.255 (-0.32%) | 4,778 |
| 7 Aug 2017 | NOK | 79.875 | 80.0072 | 79.7947 | 79.875 | 79.875 | +0.505 (+0.64%) | 11,594 |
| 4 Aug 2017 | NOK | 78.2931 | 79.7572 | 78.2931 | 79.37 | 79.37 | +1.75 (+2.25%) | 5,121 |
| 3 Aug 2017 | NOK | 77.62 | 77.7188 | 77.257 | 77.62 | 77.62 | -0.38 (-0.49%) | 2,879 |
| 2 Aug 2017 | NOK | 78 | 78.25 | 77.7969 | 78 | 78 | -0.245 (-0.31%) | 10,043 |
| 1 Aug 2017 | NOK | 79 | 79 | 77.993 | 78.245 | 78.245 | -0.248 (-0.32%) | 16,882 |
| 31 Jul 2017 | NOK | 77.875 | 78.4929 | 77.75 | 78.4929 | 78.4929 | +1.37 (+1.78%) | 42,995 |
| 28 Jul 2017 | NOK | 77.1232 | 77.757 | 77.1232 | 77.1232 | 77.1232 | +0.253 (+0.33%) | 16,421 |
| 27 Jul 2017 | NOK | 76.87 | 77 | 76.8025 | 76.87 | 76.87 | +0.125 (+0.16%) | 5,643 |
| 26 Jul 2017 | NOK | 76.745 | 77.0069 | 76.3559 | 76.745 | 76.745 | +0.245 (+0.32%) | 2,216 |
| 25 Jul 2017 | NOK | 75 | 76.5069 | 75 | 76.5 | 76.5 | +1.993 (+2.68%) | 9,895 |
| 24 Jul 2017 | NOK | 74.5067 | 74.5067 | 74.5 | 74.5067 | 74.5067 | -1.224 (-1.62%) | 480 |
| 21 Jul 2017 | NOK | 75.7311 | 76 | 75.7311 | 75.7311 | 75.7311 | -0.144 (-0.19%) | 10,757 |
| 20 Jul 2017 | NOK | 75.875 | 75.9099 | 75.5 | 75.875 | 75.875 | +0.375 (+0.50%) | 20,528 |
| 19 Jul 2017 | NOK | 75.5 | 75.7432 | 75.5 | 75.5 | 75.5 | -0.25 (-0.33%) | 1,698 |
| 18 Jul 2017 | NOK | 75.75 | 76 | 75.5 | 75.75 | 75.75 | +0.25 (+0.33%) | 6,178 |
| 17 Jul 2017 | NOK | 75.5 | 75.75 | 75.5 | 75.5 | 75.5 | +0.13 (+0.17%) | 23,052 |
| 14 Jul 2017 | NOK | 75 | 75.9932 | 75 | 75.37 | 75.37 | +0.995 (+1.34%) | 2,828 |
| 13 Jul 2017 | NOK | 74.375 | 74.75 | 74.25 | 74.375 | 74.375 | +0.375 (+0.51%) | 6,256 |
| 12 Jul 2017 | NOK | 74 | 74.5 | 74 | 74 | 74 | +1.5 (+2.07%) | 2,981 |
| 11 Jul 2017 | NOK | 72.4935 | 72.5 | 72.4935 | 72.5 | 72.5 | 0.0 (0.0%) | 1,906 |
| 10 Jul 2017 | NOK | 72.5 | 72.5 | 71.9935 | 72.5 | 72.5 | -0.048 (-0.07%) | 2,670 |
| 7 Jul 2017 | NOK | 72.548 | 72.548 | 72.4909 | 72.548 | 72.548 | -0.322 (-0.44%) | 3,681 |
| 6 Jul 2017 | NOK | 73 | 73 | 72.7434 | 72.87 | 72.87 | -0.38 (-0.52%) | 2,899 |
| 5 Jul 2017 | NOK | 73.25 | 73.25 | 72.5 | 73.25 | 73.25 | +0.125 (+0.17%) | 11,677 |
| 4 Jul 2017 | NOK | 72.5 | 73.4688 | 72.5 | 73.125 | 73.125 | +1.111 (+1.54%) | 8,178 |
| 3 Jul 2017 | NOK | 71.7435 | 72.0144 | 71.7435 | 72.0144 | 72.0144 | +0.764 (+1.07%) | 7,208 |
