| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 82.89 | 83.43 | 81.49 | 81.8 | 81.8 | -0.95 (-1.15%) | 65,539 |
| 3 Oct 2017 | USD | 82.78 | 83 | 82.045 | 82.75 | 82.75 | -0.04 (-0.05%) | 118,393 |
| 2 Oct 2017 | USD | 81.53 | 82.8 | 81.2 | 82.79 | 82.79 | +1.5 (+1.85%) | 147,669 |
| 29 Sep 2017 | USD | 81.66 | 81.87 | 81.05 | 81.29 | 81.29 | -0.62 (-0.76%) | 123,306 |
| 28 Sep 2017 | USD | 81.84 | 82.03 | 81.1 | 81.91 | 81.91 | +0.05 (+0.06%) | 107,566 |
| 27 Sep 2017 | USD | 80.99 | 82.3 | 79.86 | 81.86 | 81.86 | +1.34 (+1.66%) | 136,151 |
| 26 Sep 2017 | USD | 80.58 | 80.77 | 77.7791 | 80.52 | 80.52 | +0.33 (+0.41%) | 69,233 |
| 25 Sep 2017 | USD | 80.32 | 80.4 | 79.33 | 80.19 | 80.19 | +0.07 (+0.09%) | 103,264 |
| 22 Sep 2017 | USD | 79.3 | 80.4 | 79.3 | 80.12 | 80.12 | +0.8 (+1.01%) | 111,635 |
| 21 Sep 2017 | USD | 79.2 | 79.85 | 78.915 | 79.32 | 79.32 | -0.01 (-0.01%) | 96,583 |
| 20 Sep 2017 | USD | 78.05 | 79.67 | 77.75 | 79.33 | 79.33 | +1 (+1.28%) | 85,275 |
| 19 Sep 2017 | USD | 77.63 | 78.41 | 77.42 | 78.33 | 78.33 | +0.68 (+0.88%) | 105,589 |
| 18 Sep 2017 | USD | 76.84 | 77.73 | 75.75 | 77.65 | 77.65 | +0.99 (+1.29%) | 91,650 |
| 15 Sep 2017 | USD | 76.59 | 77 | 74.8615 | 76.66 | 76.66 | +0.26 (+0.34%) | 236,287 |
| 14 Sep 2017 | USD | 75.86 | 76.5 | 75.42 | 76.4 | 76.4 | +0.28 (+0.37%) | 91,418 |
| 13 Sep 2017 | USD | 75.98 | 76.4 | 75.58 | 76.12 | 76.12 | +0.3 (+0.40%) | 68,600 |
| 12 Sep 2017 | USD | 75.73 | 76.08 | 75.02 | 75.82 | 75.82 | +0.25 (+0.33%) | 69,982 |
| 11 Sep 2017 | USD | 75.3 | 75.71 | 74.87 | 75.57 | 75.57 | +0.74 (+0.99%) | 55,289 |
| 8 Sep 2017 | USD | 74.7 | 75.49 | 74.18 | 74.83 | 74.83 | +0.06 (+0.08%) | 116,567 |
| 7 Sep 2017 | USD | 75.37 | 75.37 | 74.54 | 74.77 | 74.77 | -0.32 (-0.43%) | 65,797 |
| 6 Sep 2017 | USD | 75.37 | 75.54 | 74.225 | 75.09 | 75.09 | -0.07 (-0.09%) | 74,141 |
| 5 Sep 2017 | USD | 75.71 | 76.27 | 73.6966 | 75.16 | 75.16 | -0.51 (-0.67%) | 54,051 |
| 4 Sep 2017 | USD | 75.67 | 75.67 | 75.67 | 75.67 | 75.67 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 75.03 | 75.88 | 74.1 | 75.67 | 75.67 | +0.71 (+0.95%) | 52,216 |
| 31 Aug 2017 | USD | 74.66 | 75.55 | 74.65 | 74.96 | 74.96 | +0.52 (+0.70%) | 67,284 |
| 30 Aug 2017 | USD | 74.56 | 74.82 | 74.16 | 74.44 | 74.44 | -0.22 (-0.29%) | 46,418 |
| 29 Aug 2017 | USD | 74.52 | 74.97 | 73.93 | 74.66 | 74.66 | -0.12 (-0.16%) | 66,678 |
| 28 Aug 2017 | USD | 74.64 | 74.85 | 74.33 | 74.78 | 74.78 | +0.26 (+0.35%) | 99,267 |
| 25 Aug 2017 | USD | 74.55 | 74.87 | 73.005 | 74.52 | 74.52 | +0.17 (+0.23%) | 126,438 |
| 24 Aug 2017 | USD | 74.03 | 74.42 | 73.34 | 74.35 | 74.35 | +0.79 (+1.07%) | 67,657 |
