| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 82.45 | 82.8899 | 82.045 | 82.66 | 82.66 | +0.25 (+0.30%) | 198,866 |
| 21 Jul 2017 | USD | 82.42 | 82.6369 | 81.63 | 82.41 | 82.41 | -0.08 (-0.10%) | 225,438 |
| 20 Jul 2017 | USD | 82.58 | 82.78 | 81.69 | 82.49 | 82.49 | +0.16 (+0.19%) | 315,601 |
| 19 Jul 2017 | USD | 81.65 | 82.5 | 81.6499 | 82.33 | 82.33 | +1.1 (+1.35%) | 436,655 |
| 18 Jul 2017 | USD | 81.32 | 81.32 | 80.41 | 81.23 | 81.23 | -0.1 (-0.12%) | 209,240 |
| 17 Jul 2017 | USD | 80.58 | 81.35 | 80.09 | 81.33 | 81.33 | +0.61 (+0.76%) | 278,143 |
| 14 Jul 2017 | USD | 79.93 | 80.99 | 79.58 | 80.72 | 80.72 | +0.76 (+0.95%) | 318,337 |
| 13 Jul 2017 | USD | 79.73 | 80.13 | 79.36 | 79.96 | 79.96 | +0.4 (+0.50%) | 591,582 |
| 12 Jul 2017 | USD | 79.54 | 80.29 | 79.42 | 79.56 | 79.56 | +0.79 (+1.00%) | 360,133 |
| 11 Jul 2017 | USD | 78.54 | 79.08 | 78.09 | 78.77 | 78.77 | +0.41 (+0.52%) | 294,037 |
| 10 Jul 2017 | USD | 78.71 | 78.943 | 77.5 | 78.36 | 78.36 | -0.42 (-0.53%) | 522,830 |
| 7 Jul 2017 | USD | 77.81 | 79.24 | 77.291 | 78.78 | 78.78 | +1.28 (+1.65%) | 310,413 |
| 6 Jul 2017 | USD | 78.15 | 78.55 | 77.33 | 77.5 | 77.5 | -1.43 (-1.81%) | 462,131 |
| 5 Jul 2017 | USD | 78.98 | 79.37 | 78.61 | 78.93 | 78.93 | -0.08 (-0.10%) | 398,251 |
| 4 Jul 2017 | USD | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 79.14 | 79.62 | 78.67 | 79.01 | 79.01 | +0.59 (+0.75%) | 208,967 |
| 30 Jun 2017 | USD | 78.92 | 79.01 | 78.2 | 78.42 | 78.42 | +0.03 (+0.04%) | 337,276 |
| 29 Jun 2017 | USD | 79.61 | 79.63 | 77.64 | 78.39 | 78.39 | -1.09 (-1.37%) | 260,497 |
| 28 Jun 2017 | USD | 79.1 | 79.8899 | 78.95 | 79.48 | 79.48 | +1.15 (+1.47%) | 208,348 |
| 27 Jun 2017 | USD | 79.63 | 79.96 | 78.33 | 78.33 | 78.33 | -1.48 (-1.85%) | 419,365 |
| 26 Jun 2017 | USD | 79.71 | 80.345 | 79.375 | 79.81 | 79.81 | +0.5 (+0.63%) | 440,049 |
| 23 Jun 2017 | USD | 77.75 | 79.42 | 77.68 | 79.31 | 79.31 | +1.77 (+2.28%) | 719,172 |
| 22 Jun 2017 | USD | 77.01 | 77.77 | 76.9 | 77.54 | 77.54 | +0.53 (+0.69%) | 266,900 |
| 21 Jun 2017 | USD | 77.45 | 77.71 | 76.67 | 77.01 | 77.01 | -0.5 (-0.65%) | 346,836 |
| 20 Jun 2017 | USD | 77.74 | 78.07 | 77.34 | 77.51 | 77.51 | -0.64 (-0.82%) | 387,136 |
| 19 Jun 2017 | USD | 77.38 | 78.22 | 76.94 | 78.15 | 78.15 | +1.03 (+1.34%) | 613,674 |
| 16 Jun 2017 | USD | 76.29 | 77.17 | 76.1 | 77.12 | 77.12 | +0.5 (+0.65%) | 550,763 |
| 15 Jun 2017 | USD | 75.9 | 76.65 | 75.61 | 76.62 | 76.62 | -0.27 (-0.35%) | 229,845 |
| 14 Jun 2017 | USD | 77.24 | 77.24 | 76.31 | 76.89 | 76.89 | -0.19 (-0.25%) | 261,377 |
| 13 Jun 2017 | USD | 77.53 | 77.53 | 76.66 | 77.08 | 77.08 | +0.08 (+0.10%) | 366,840 |
