| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 83.17 | 83.42 | 82.865 | 83.06 | 83.06 | +0.09 (+0.11%) | 210,039 |
| 13 Oct 2017 | USD | 83.54 | 83.66 | 82.75 | 82.97 | 82.97 | -0.38 (-0.46%) | 251,478 |
| 12 Oct 2017 | USD | 82.78 | 83.62 | 82.76 | 83.35 | 83.35 | +0.48 (+0.58%) | 491,337 |
| 11 Oct 2017 | USD | 82.44 | 82.98 | 82.44 | 82.87 | 82.87 | +0.27 (+0.33%) | 295,111 |
| 10 Oct 2017 | USD | 82.65 | 82.9 | 82.44 | 82.6 | 82.6 | +0.6 (+0.73%) | 247,398 |
| 9 Oct 2017 | USD | 82.1 | 82.21 | 81.75 | 82 | 82 | -0.16 (-0.19%) | 280,516 |
| 6 Oct 2017 | USD | 82.16 | 82.61 | 81.84 | 82.16 | 82.16 | -0.23 (-0.28%) | 703,253 |
| 5 Oct 2017 | USD | 82.48 | 82.755 | 82.32 | 82.39 | 82.39 | -0.14 (-0.17%) | 670,311 |
| 4 Oct 2017 | USD | 82.25 | 82.64 | 81.84 | 82.53 | 82.53 | +0.23 (+0.28%) | 698,460 |
| 3 Oct 2017 | USD | 81.9 | 82.4 | 81.54 | 82.3 | 82.3 | +0.33 (+0.40%) | 385,487 |
| 2 Oct 2017 | USD | 80.59 | 82.11 | 80.4 | 81.97 | 81.97 | +1.56 (+1.94%) | 693,126 |
| 29 Sep 2017 | USD | 80.73 | 81.03 | 80.26 | 80.41 | 80.41 | -0.09 (-0.11%) | 511,994 |
| 28 Sep 2017 | USD | 80.38 | 80.61 | 80.05 | 80.5 | 80.5 | 0.0 (0.0%) | 426,477 |
| 27 Sep 2017 | USD | 80.5 | 81.265 | 79.54 | 80.5 | 80.5 | -0.07 (-0.09%) | 541,823 |
| 26 Sep 2017 | USD | 80.74 | 80.85 | 80.07 | 80.57 | 80.57 | +0.33 (+0.41%) | 382,017 |
| 25 Sep 2017 | USD | 80.09 | 80.39 | 79.47 | 80.24 | 80.24 | 0.0 (0.0%) | 341,477 |
| 22 Sep 2017 | USD | 79.45 | 80.52 | 79.45 | 80.24 | 80.24 | +0.72 (+0.91%) | 188,532 |
| 21 Sep 2017 | USD | 79.45 | 79.865 | 79.3 | 79.52 | 79.52 | +0.05 (+0.06%) | 205,814 |
| 20 Sep 2017 | USD | 79.82 | 79.87 | 79.225 | 79.47 | 79.47 | -0.33 (-0.41%) | 484,854 |
| 19 Sep 2017 | USD | 80 | 80.37 | 79.62 | 79.8 | 79.8 | 0.0 (0.0%) | 230,649 |
| 18 Sep 2017 | USD | 79.9 | 79.99 | 79.315 | 79.8 | 79.8 | +0.28 (+0.35%) | 510,323 |
| 15 Sep 2017 | USD | 79.03 | 79.62 | 78.74 | 79.52 | 79.52 | +0.75 (+0.95%) | 467,140 |
| 14 Sep 2017 | USD | 78.51 | 78.9694 | 78.37 | 78.77 | 78.77 | +0.04 (+0.05%) | 288,087 |
| 13 Sep 2017 | USD | 78.56 | 79.55 | 78.17 | 78.73 | 78.73 | +0.03 (+0.04%) | 312,850 |
| 12 Sep 2017 | USD | 78.32 | 78.83 | 77.95 | 78.7 | 78.7 | +0.74 (+0.95%) | 406,838 |
| 11 Sep 2017 | USD | 77.48 | 78.25 | 76.78 | 77.96 | 77.96 | +1.22 (+1.59%) | 422,290 |
| 8 Sep 2017 | USD | 76.72 | 77.07 | 76.33 | 76.74 | 76.74 | -0.28 (-0.36%) | 542,204 |
| 7 Sep 2017 | USD | 77.43 | 77.46 | 76.41 | 77.02 | 77.02 | -0.21 (-0.27%) | 472,041 |
| 6 Sep 2017 | USD | 77.69 | 77.69 | 76.671 | 77.23 | 77.23 | -0.09 (-0.12%) | 378,863 |
| 5 Sep 2017 | USD | 78.88 | 79.225 | 77 | 77.32 | 77.32 | -1.82 (-2.30%) | 264,869 |
