| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Nov 2017 | USD | 82.66 | 83.35 | 81.9973 | 82.43 | 82.43 | -0.8 (-0.96%) | 80,512 |
| 14 Nov 2017 | USD | 82.86 | 83.79 | 82.8 | 83.23 | 83.23 | -0.05 (-0.06%) | 67,147 |
| 13 Nov 2017 | USD | 82.4 | 83.61 | 81.97 | 83.28 | 83.28 | +0.46 (+0.56%) | 61,952 |
| 10 Nov 2017 | USD | 82.98 | 83.66 | 82.46 | 82.82 | 82.82 | -0.4 (-0.48%) | 79,445 |
| 9 Nov 2017 | USD | 83.56 | 84.19 | 82.7 | 83.22 | 83.22 | -1.05 (-1.25%) | 77,326 |
| 8 Nov 2017 | USD | 83.83 | 84.97 | 83.15 | 84.27 | 84.27 | -0.11 (-0.13%) | 82,094 |
| 7 Nov 2017 | USD | 84.35 | 84.89 | 82.15 | 84.38 | 84.38 | +0.94 (+1.13%) | 119,998 |
| 6 Nov 2017 | USD | 83.45 | 84.57 | 82.89 | 83.44 | 83.44 | +0.2 (+0.24%) | 65,690 |
| 3 Nov 2017 | USD | 83.41 | 84.01 | 82.6761 | 83.24 | 83.24 | +0.03 (+0.04%) | 61,402 |
| 2 Nov 2017 | USD | 82.75 | 83.8 | 82.0729 | 83.21 | 83.21 | +0.45 (+0.54%) | 53,364 |
| 1 Nov 2017 | USD | 84.9 | 84.9 | 82.32 | 82.76 | 82.76 | -1.53 (-1.82%) | 88,272 |
| 31 Oct 2017 | USD | 82.34 | 84.94 | 81.85 | 84.29 | 84.29 | +2.27 (+2.77%) | 98,542 |
| 30 Oct 2017 | USD | 83.88 | 83.88 | 81.6 | 82.02 | 82.02 | -2.05 (-2.44%) | 61,640 |
| 27 Oct 2017 | USD | 83.84 | 84.28 | 82.46 | 84.07 | 84.07 | +0.29 (+0.35%) | 72,354 |
| 26 Oct 2017 | USD | 84.3 | 84.43 | 82.82 | 83.78 | 83.78 | +0.01 (+0.01%) | 44,073 |
| 25 Oct 2017 | USD | 83.51 | 84.13 | 82.73 | 83.77 | 83.77 | +0.14 (+0.17%) | 44,209 |
| 24 Oct 2017 | USD | 83.64 | 84.57 | 83.46 | 83.63 | 83.63 | +0.16 (+0.19%) | 61,195 |
| 23 Oct 2017 | USD | 84.03 | 84.03 | 82.26 | 83.47 | 83.47 | -0.36 (-0.43%) | 51,436 |
| 20 Oct 2017 | USD | 83.2 | 84.34 | 82.96 | 83.83 | 83.83 | +1.23 (+1.49%) | 80,579 |
| 19 Oct 2017 | USD | 82.01 | 83.03 | 81.82 | 82.6 | 82.6 | +0.34 (+0.41%) | 61,081 |
| 18 Oct 2017 | USD | 82.03 | 82.8196 | 79.7418 | 82.26 | 82.26 | +0.31 (+0.38%) | 49,676 |
| 17 Oct 2017 | USD | 82.31 | 82.5325 | 81.585 | 81.95 | 81.95 | -0.34 (-0.41%) | 46,519 |
| 16 Oct 2017 | USD | 82.78 | 83.59 | 81.95 | 82.29 | 82.29 | -0.09 (-0.11%) | 81,350 |
| 13 Oct 2017 | USD | 81.89 | 82.68 | 81.1673 | 82.38 | 82.38 | +0.56 (+0.68%) | 76,745 |
| 12 Oct 2017 | USD | 81.54 | 82.39 | 81.54 | 81.82 | 81.82 | +0.14 (+0.17%) | 103,013 |
| 11 Oct 2017 | USD | 81.8 | 82.12 | 81.44 | 81.68 | 81.68 | -0.05 (-0.06%) | 69,163 |
| 10 Oct 2017 | USD | 82.43 | 82.43 | 80.6 | 81.73 | 81.73 | -0.28 (-0.34%) | 67,381 |
| 9 Oct 2017 | USD | 82.15 | 82.24 | 81.42 | 82.01 | 82.01 | +0.17 (+0.21%) | 50,629 |
| 6 Oct 2017 | USD | 81.97 | 82.29 | 81.58 | 81.84 | 81.84 | -0.12 (-0.15%) | 57,292 |
| 5 Oct 2017 | USD | 82.13 | 82.25 | 80.285 | 81.96 | 81.96 | +0.16 (+0.20%) | 86,284 |
