| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | USD | 77.92 | 78.73 | 77.585 | 78.43 | 78.43 | +1.04 (+1.34%) | 54,442 |
| 11 Jul 2017 | USD | 76.58 | 77.58 | 76.54 | 77.39 | 77.39 | +1.11 (+1.46%) | 100,563 |
| 10 Jul 2017 | USD | 77.37 | 77.37 | 76.06 | 76.28 | 76.28 | -1.14 (-1.47%) | 69,090 |
| 7 Jul 2017 | USD | 76.83 | 77.6 | 76.25 | 77.42 | 77.42 | +1.03 (+1.35%) | 84,583 |
| 6 Jul 2017 | USD | 76.99 | 77.39 | 75.99 | 76.39 | 76.39 | -1.28 (-1.65%) | 74,490 |
| 5 Jul 2017 | USD | 78.2 | 78.2 | 77.07 | 77.67 | 77.67 | -0.56 (-0.72%) | 52,641 |
| 4 Jul 2017 | USD | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 78.11 | 78.725 | 76.4 | 78.23 | 78.23 | +0.52 (+0.67%) | 64,901 |
| 30 Jun 2017 | USD | 77.77 | 78.34 | 77.44 | 77.71 | 77.71 | +0.24 (+0.31%) | 98,957 |
| 29 Jun 2017 | USD | 77.24 | 77.645 | 76.32 | 77.47 | 77.47 | +0.32 (+0.41%) | 97,696 |
| 28 Jun 2017 | USD | 77.3 | 77.87 | 77.08 | 77.15 | 77.15 | +0.15 (+0.19%) | 131,536 |
| 27 Jun 2017 | USD | 77.2 | 78.04 | 76.98 | 77 | 77 | -0.32 (-0.41%) | 65,172 |
| 26 Jun 2017 | USD | 78.65 | 79.585 | 77.24 | 77.32 | 77.32 | -1.18 (-1.50%) | 175,235 |
| 23 Jun 2017 | USD | 78.29 | 79.115 | 78.23 | 78.5 | 78.5 | +0.25 (+0.32%) | 147,244 |
| 22 Jun 2017 | USD | 78.2 | 78.57 | 77.6 | 78.25 | 78.25 | +0.07 (+0.09%) | 53,877 |
| 21 Jun 2017 | USD | 79.25 | 79.46 | 77.77 | 78.18 | 78.18 | -0.81 (-1.03%) | 72,000 |
| 20 Jun 2017 | USD | 80.15 | 80.87 | 78.89 | 78.99 | 78.99 | -1.42 (-1.77%) | 81,594 |
| 19 Jun 2017 | USD | 80.63 | 81.3 | 80.22 | 80.41 | 80.41 | +0.07 (+0.09%) | 60,052 |
| 16 Jun 2017 | USD | 80.96 | 81.28 | 79.59 | 80.34 | 80.34 | -1.14 (-1.40%) | 173,564 |
| 15 Jun 2017 | USD | 81.25 | 81.61 | 80.94 | 81.48 | 81.48 | -0.68 (-0.83%) | 51,232 |
| 14 Jun 2017 | USD | 82.91 | 83.53 | 81.74 | 82.16 | 82.16 | -0.74 (-0.89%) | 88,218 |
| 13 Jun 2017 | USD | 83.75 | 83.89 | 82.17 | 82.9 | 82.9 | -0.87 (-1.04%) | 82,221 |
| 12 Jun 2017 | USD | 83.73 | 85.51 | 83.34 | 83.77 | 83.77 | +0.14 (+0.17%) | 105,141 |
| 9 Jun 2017 | USD | 81.82 | 84.09 | 81.4 | 83.63 | 83.63 | +1.91 (+2.34%) | 130,486 |
| 8 Jun 2017 | USD | 80.83 | 82.12 | 80.39 | 81.72 | 81.72 | +0.79 (+0.98%) | 85,000 |
| 7 Jun 2017 | USD | 82.13 | 82.62 | 80.84 | 80.93 | 80.93 | -1.05 (-1.28%) | 63,947 |
| 6 Jun 2017 | USD | 81.2 | 82.52 | 80.8 | 81.98 | 81.98 | +0.56 (+0.69%) | 73,650 |
| 5 Jun 2017 | USD | 82.82 | 82.82 | 81.25 | 81.42 | 81.42 | -1.46 (-1.76%) | 49,503 |
| 2 Jun 2017 | USD | 79.98 | 84.4 | 79.98 | 82.88 | 82.88 | +2.9 (+3.63%) | 115,006 |
| 1 Jun 2017 | USD | 78.71 | 79.99 | 78.7 | 79.98 | 79.98 | +1.26 (+1.60%) | 120,838 |
