| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | USD | 79.14 | 79.14 | 79.14 | 79.14 | 79.14 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 77.87 | 79.49 | 77.87 | 79.14 | 79.14 | -0.29 (-0.37%) | 360,204 |
| 31 Aug 2017 | USD | 78.85 | 79.5 | 78.46 | 79.43 | 79.43 | +1.16 (+1.48%) | 311,154 |
| 30 Aug 2017 | USD | 77.37 | 78.39 | 77.2454 | 78.27 | 78.27 | +0.96 (+1.24%) | 462,306 |
| 29 Aug 2017 | USD | 76.5 | 77.55 | 76.5 | 77.31 | 77.31 | +0.13 (+0.17%) | 205,632 |
| 28 Aug 2017 | USD | 76.97 | 77.26 | 76.49 | 77.18 | 77.18 | +0.25 (+0.32%) | 486,495 |
| 25 Aug 2017 | USD | 76.6 | 77.4436 | 76.415 | 76.93 | 76.93 | +0.62 (+0.81%) | 569,320 |
| 24 Aug 2017 | USD | 75.53 | 76.55 | 75.16 | 76.31 | 76.31 | +0.99 (+1.31%) | 485,894 |
| 23 Aug 2017 | USD | 75.07 | 76.17 | 74.84 | 75.32 | 75.32 | -0.42 (-0.55%) | 276,299 |
| 22 Aug 2017 | USD | 74.69 | 75.93 | 74.4585 | 75.74 | 75.74 | +1.38 (+1.86%) | 374,723 |
| 21 Aug 2017 | USD | 74.19 | 74.53 | 73.71 | 74.36 | 74.36 | +0.13 (+0.18%) | 647,902 |
| 18 Aug 2017 | USD | 74.38 | 74.94 | 74.011 | 74.23 | 74.23 | -0.3 (-0.40%) | 366,123 |
| 17 Aug 2017 | USD | 75.76 | 76.08 | 74.52 | 74.53 | 74.53 | -1.45 (-1.91%) | 325,585 |
| 16 Aug 2017 | USD | 75.98 | 76.21 | 75.83 | 75.98 | 75.98 | +0.17 (+0.22%) | 492,004 |
| 15 Aug 2017 | USD | 76.84 | 76.96 | 75.59 | 75.81 | 75.81 | -0.62 (-0.81%) | 344,177 |
| 14 Aug 2017 | USD | 76.14 | 76.51 | 75.68 | 76.43 | 76.43 | +1.13 (+1.50%) | 343,221 |
| 11 Aug 2017 | USD | 75.02 | 75.76 | 74.86 | 75.3 | 75.3 | -0.11 (-0.15%) | 296,041 |
| 10 Aug 2017 | USD | 76.66 | 77.06 | 75.39 | 75.41 | 75.41 | -1.73 (-2.24%) | 346,387 |
| 9 Aug 2017 | USD | 77.55 | 77.8283 | 76.85 | 77.14 | 77.14 | -0.75 (-0.96%) | 387,331 |
| 8 Aug 2017 | USD | 78.88 | 78.9 | 77.63 | 77.89 | 77.89 | -0.98 (-1.24%) | 557,862 |
| 7 Aug 2017 | USD | 79.82 | 79.88 | 78.786 | 78.87 | 78.87 | -0.94 (-1.18%) | 532,134 |
| 4 Aug 2017 | USD | 80.79 | 80.8 | 79.7 | 79.81 | 79.81 | -0.52 (-0.65%) | 504,571 |
| 3 Aug 2017 | USD | 82.3 | 82.99 | 79.99 | 80.33 | 80.33 | -1.25 (-1.53%) | 667,458 |
| 2 Aug 2017 | USD | 82.02 | 82.18 | 81.19 | 81.58 | 81.58 | -0.25 (-0.31%) | 712,046 |
| 1 Aug 2017 | USD | 82 | 82.325 | 81.07 | 81.83 | 81.83 | +0.54 (+0.66%) | 405,936 |
| 31 Jul 2017 | USD | 81.81 | 81.99 | 81.03 | 81.29 | 81.29 | -0.52 (-0.64%) | 645,072 |
| 28 Jul 2017 | USD | 83.45 | 83.6 | 81.24 | 81.81 | 81.81 | -1.62 (-1.94%) | 801,385 |
| 27 Jul 2017 | USD | 84.4 | 84.53 | 82.74 | 83.43 | 83.43 | -0.22 (-0.26%) | 497,193 |
| 26 Jul 2017 | USD | 84.04 | 84.04 | 82.8149 | 83.65 | 83.65 | -0.2 (-0.24%) | 631,552 |
| 25 Jul 2017 | USD | 83.09 | 84.21 | 82.895 | 83.85 | 83.85 | +1.19 (+1.44%) | 478,104 |
