| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 73.76 | 73.94 | 73.26 | 73.56 | 73.56 | -0.62 (-0.84%) | 51,211 |
| 22 Aug 2017 | USD | 73.39 | 74.42 | 73.39 | 74.18 | 74.18 | +1.02 (+1.39%) | 54,055 |
| 21 Aug 2017 | USD | 73.34 | 73.53 | 72.9201 | 73.16 | 73.16 | -0.2 (-0.27%) | 43,984 |
| 18 Aug 2017 | USD | 72.74 | 73.54 | 72.435 | 73.36 | 73.36 | +0.24 (+0.33%) | 199,949 |
| 17 Aug 2017 | USD | 74.29 | 75.74 | 73.09 | 73.12 | 73.12 | -1.55 (-2.08%) | 105,994 |
| 16 Aug 2017 | USD | 74.62 | 75.24 | 74.17 | 74.67 | 74.67 | +0.02 (+0.03%) | 77,604 |
| 15 Aug 2017 | USD | 75.84 | 75.84 | 74.09 | 74.65 | 74.65 | -1.16 (-1.53%) | 73,009 |
| 14 Aug 2017 | USD | 75 | 75.8979 | 74.13 | 75.81 | 75.81 | +1.33 (+1.79%) | 80,800 |
| 11 Aug 2017 | USD | 74.98 | 75.39 | 74.42 | 74.48 | 74.48 | -0.55 (-0.73%) | 61,814 |
| 10 Aug 2017 | USD | 73.71 | 75.36 | 73.59 | 75.03 | 75.03 | +1.01 (+1.36%) | 89,867 |
| 9 Aug 2017 | USD | 73.33 | 74.33 | 72.28 | 74.02 | 74.02 | +0.27 (+0.37%) | 102,127 |
| 8 Aug 2017 | USD | 74.91 | 75.21 | 73.36 | 73.75 | 73.75 | -1.27 (-1.69%) | 93,454 |
| 7 Aug 2017 | USD | 77.8 | 78 | 71.95 | 75.02 | 75.02 | -2.98 (-3.82%) | 277,949 |
| 4 Aug 2017 | USD | 79.21 | 79.21 | 76.5901 | 78 | 78 | +0.96 (+1.25%) | 137,049 |
| 3 Aug 2017 | USD | 77.17 | 77.47 | 76 | 77.04 | 77.04 | +0.2 (+0.26%) | 76,932 |
| 2 Aug 2017 | USD | 78.27 | 78.6 | 76.42 | 76.84 | 76.84 | -1.49 (-1.90%) | 72,072 |
| 1 Aug 2017 | USD | 77.81 | 78.42 | 77.61 | 78.33 | 78.33 | +0.73 (+0.94%) | 99,014 |
| 31 Jul 2017 | USD | 78.15 | 78.15 | 77.43 | 77.6 | 77.6 | -0.44 (-0.56%) | 83,997 |
| 28 Jul 2017 | USD | 77.33 | 78.055 | 77.04 | 78.04 | 78.04 | +0.53 (+0.68%) | 56,682 |
| 27 Jul 2017 | USD | 78.21 | 78.6071 | 77.05 | 77.51 | 77.51 | -0.2 (-0.26%) | 64,779 |
| 26 Jul 2017 | USD | 79.78 | 79.78 | 77.56 | 77.71 | 77.71 | -1.97 (-2.47%) | 70,576 |
| 25 Jul 2017 | USD | 78.45 | 79.99 | 78.33 | 79.68 | 79.68 | +1.6 (+2.05%) | 105,439 |
| 24 Jul 2017 | USD | 77.85 | 78.41 | 77.05 | 78.08 | 78.08 | +0.03 (+0.04%) | 55,428 |
| 21 Jul 2017 | USD | 78.51 | 79.22 | 78.01 | 78.05 | 78.05 | -0.11 (-0.14%) | 76,947 |
| 20 Jul 2017 | USD | 78.13 | 78.66 | 77.77 | 78.16 | 78.16 | +0.04 (+0.05%) | 101,024 |
| 19 Jul 2017 | USD | 78.28 | 78.615 | 77.7 | 78.12 | 78.12 | -0.17 (-0.22%) | 74,613 |
| 18 Jul 2017 | USD | 79.27 | 79.27 | 77.93 | 78.29 | 78.29 | -1.22 (-1.53%) | 70,520 |
| 17 Jul 2017 | USD | 78.67 | 79.95 | 78.57 | 79.51 | 79.51 | +0.85 (+1.08%) | 75,346 |
| 14 Jul 2017 | USD | 78.16 | 79 | 77.92 | 78.66 | 78.66 | +0.41 (+0.52%) | 68,168 |
| 13 Jul 2017 | USD | 78.22 | 78.315 | 76.72 | 78.25 | 78.25 | -0.18 (-0.23%) | 77,643 |
