| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | USD | 76.27 | 78.465 | 75.96 | 77.07 | 77.07 | +0.44 (+0.57%) | 354,082 |
| 28 Aug 2017 | USD | 76.85 | 77.73 | 76.4 | 76.63 | 76.63 | +0.06 (+0.08%) | 283,186 |
| 25 Aug 2017 | USD | 75.74 | 76.97 | 75.115 | 76.57 | 76.57 | +1.11 (+1.47%) | 352,926 |
| 24 Aug 2017 | USD | 77.98 | 77.98 | 74.78 | 75.46 | 75.46 | -2.2 (-2.83%) | 347,854 |
| 23 Aug 2017 | USD | 76.36 | 77.97 | 75.87 | 77.66 | 77.66 | +1.02 (+1.33%) | 355,224 |
| 22 Aug 2017 | USD | 76.26 | 76.89 | 74.92 | 76.64 | 76.64 | +0.92 (+1.22%) | 228,816 |
| 21 Aug 2017 | USD | 74.86 | 76.5 | 74.86 | 75.72 | 75.72 | +1.03 (+1.38%) | 207,977 |
| 18 Aug 2017 | USD | 73.61 | 75.4699 | 73.2 | 74.69 | 74.69 | +0.89 (+1.21%) | 370,011 |
| 17 Aug 2017 | USD | 73.86 | 75.43 | 73.2 | 73.8 | 73.8 | -0.48 (-0.65%) | 239,064 |
| 16 Aug 2017 | USD | 75.41 | 75.45 | 73.66 | 74.28 | 74.28 | -0.3 (-0.40%) | 597,659 |
| 15 Aug 2017 | USD | 75.02 | 75.74 | 74.25 | 74.58 | 74.58 | -0.65 (-0.86%) | 282,223 |
| 14 Aug 2017 | USD | 75.65 | 76.29 | 74.87 | 75.23 | 75.23 | +0.02 (+0.03%) | 241,522 |
| 11 Aug 2017 | USD | 75.98 | 76.54 | 74.92 | 75.21 | 75.21 | -0.84 (-1.10%) | 275,263 |
| 10 Aug 2017 | USD | 76.39 | 77 | 75.54 | 76.05 | 76.05 | -0.49 (-0.64%) | 359,466 |
| 9 Aug 2017 | USD | 77.03 | 77.7 | 76.24 | 76.54 | 76.54 | -0.44 (-0.57%) | 226,314 |
| 8 Aug 2017 | USD | 76.3 | 77.4 | 75.66 | 76.98 | 76.98 | +0.47 (+0.61%) | 274,615 |
| 7 Aug 2017 | USD | 75.69 | 76.89 | 75.21 | 76.51 | 76.51 | +0.9 (+1.19%) | 283,674 |
| 4 Aug 2017 | USD | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | +1.04 (+1.39%) | 303,951 |
| 3 Aug 2017 | USD | 77.33 | 77.86 | 74.42 | 74.57 | 74.57 | -2.68 (-3.47%) | 279,717 |
| 2 Aug 2017 | USD | 76.6 | 77.89 | 76.28 | 77.25 | 77.25 | -0.23 (-0.30%) | 300,923 |
| 1 Aug 2017 | USD | 76.14 | 78 | 75.19 | 77.48 | 77.48 | +1.41 (+1.85%) | 409,522 |
| 31 Jul 2017 | USD | 73.32 | 77.06 | 73.23 | 76.07 | 76.07 | +2.75 (+3.75%) | 434,234 |
| 28 Jul 2017 | USD | 72.02 | 74.09 | 72.02 | 73.32 | 73.32 | +0.91 (+1.26%) | 173,535 |
| 27 Jul 2017 | USD | 74 | 75 | 71.14 | 72.41 | 72.41 | -3.7 (-4.86%) | 539,631 |
| 26 Jul 2017 | USD | 76.4 | 77.36 | 75.71 | 76.11 | 76.11 | -0.13 (-0.17%) | 593,312 |
| 25 Jul 2017 | USD | 76 | 76.76 | 74.735 | 76.24 | 76.24 | +1.04 (+1.38%) | 475,613 |
| 24 Jul 2017 | USD | 75.03 | 75.96 | 74.15 | 75.2 | 75.2 | -0.32 (-0.42%) | 476,526 |
| 21 Jul 2017 | USD | 76.89 | 76.89 | 74.45 | 75.52 | 75.52 | -0.38 (-0.50%) | 209,183 |
| 20 Jul 2017 | USD | 74.85 | 76 | 74.36 | 75.9 | 75.9 | +0.83 (+1.11%) | 313,377 |
| 19 Jul 2017 | USD | 74.44 | 75.27 | 74.19 | 75.07 | 75.07 | +0.39 (+0.52%) | 344,891 |
