| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 70.05 | 71.05 | 70.05 | 70.68 | 70.68 | +0.06 (+0.08%) | 292,825 |
| 11 Oct 2017 | USD | 71.12 | 71.66 | 70.46 | 70.62 | 70.62 | -0.57 (-0.80%) | 211,404 |
| 10 Oct 2017 | USD | 71.05 | 71.7 | 70.42 | 71.19 | 71.19 | +0.83 (+1.18%) | 378,444 |
| 9 Oct 2017 | USD | 71.4 | 72.15 | 69.84 | 70.36 | 70.36 | -0.78 (-1.10%) | 405,493 |
| 6 Oct 2017 | USD | 72.67 | 72.68 | 71.1 | 71.14 | 71.14 | -1.85 (-2.53%) | 366,413 |
| 5 Oct 2017 | USD | 72.16 | 74.18 | 72.14 | 72.99 | 72.99 | +0.88 (+1.22%) | 221,728 |
| 4 Oct 2017 | USD | 73.06 | 73.0799 | 71.3 | 72.11 | 72.11 | -0.69 (-0.95%) | 250,374 |
| 3 Oct 2017 | USD | 73.18 | 73.64 | 71.35 | 72.8 | 72.8 | -0.39 (-0.53%) | 379,069 |
| 2 Oct 2017 | USD | 71.63 | 73.78 | 71.62 | 73.19 | 73.19 | +1.45 (+2.02%) | 252,412 |
| 29 Sep 2017 | USD | 72.29 | 73.32 | 71.32 | 71.74 | 71.74 | -0.44 (-0.61%) | 322,724 |
| 28 Sep 2017 | USD | 73.61 | 73.94 | 71.85 | 72.18 | 72.18 | -1.44 (-1.96%) | 238,198 |
| 27 Sep 2017 | USD | 74.05 | 74.61 | 73.14 | 73.62 | 73.62 | -0.22 (-0.30%) | 352,489 |
| 26 Sep 2017 | USD | 72.78 | 74.29 | 72.35 | 73.84 | 73.84 | +0.66 (+0.90%) | 356,482 |
| 25 Sep 2017 | USD | 71.35 | 73.94 | 71.18 | 73.18 | 73.18 | +2.03 (+2.85%) | 420,196 |
| 22 Sep 2017 | USD | 70.96 | 71.71 | 70.71 | 71.15 | 71.15 | -0.4 (-0.56%) | 476,049 |
| 21 Sep 2017 | USD | 72.36 | 72.92 | 71.15 | 71.55 | 71.55 | -1.34 (-1.84%) | 395,693 |
| 20 Sep 2017 | USD | 72.84 | 74.4 | 72.12 | 72.89 | 72.89 | +0.36 (+0.50%) | 353,201 |
| 19 Sep 2017 | USD | 73.79 | 74.25 | 72 | 72.53 | 72.53 | -1.71 (-2.30%) | 404,633 |
| 18 Sep 2017 | USD | 75.41 | 75.52 | 73.94 | 74.24 | 74.24 | -1.06 (-1.41%) | 246,200 |
| 15 Sep 2017 | USD | 77.02 | 77.45 | 75.03 | 75.3 | 75.3 | -1.67 (-2.17%) | 360,693 |
| 14 Sep 2017 | USD | 76.32 | 77.44 | 75.5 | 76.97 | 76.97 | +0.93 (+1.22%) | 307,484 |
| 13 Sep 2017 | USD | 75.16 | 77.54 | 75.16 | 76.04 | 76.04 | +0.99 (+1.32%) | 392,416 |
| 12 Sep 2017 | USD | 78.29 | 78.29 | 74.92 | 75.05 | 75.05 | -0.4 (-0.53%) | 470,807 |
| 11 Sep 2017 | USD | 77.13 | 78.5 | 74.8992 | 75.45 | 75.45 | -1.05 (-1.37%) | 458,261 |
| 8 Sep 2017 | USD | 77.66 | 78.15 | 75.84 | 76.5 | 76.5 | -1.61 (-2.06%) | 382,879 |
| 7 Sep 2017 | USD | 78.56 | 78.57 | 77.1 | 78.11 | 78.11 | -0.11 (-0.14%) | 291,150 |
| 6 Sep 2017 | USD | 77.57 | 78.48 | 76.44 | 78.22 | 78.22 | +1.5 (+1.96%) | 374,475 |
| 5 Sep 2017 | USD | 79.49 | 79.67 | 76.3814 | 76.72 | 76.72 | -3.39 (-4.23%) | 351,603 |
| 4 Sep 2017 | USD | 80.11 | 80.11 | 80.11 | 80.11 | 80.11 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 80.15 | 81.09 | 79.82 | 80.11 | 80.11 | +0.24 (+0.30%) | 572,281 |
