| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | USD | 67.02 | 70.48 | 66.84 | 69.48 | 69.48 | +0.81 (+1.18%) | 239,189 |
| 28 Aug 2017 | USD | 69.24 | 70.7125 | 68.015 | 68.67 | 68.67 | -0.14 (-0.20%) | 169,380 |
| 25 Aug 2017 | USD | 70.58 | 70.58 | 67.5289 | 68.81 | 68.81 | -1.12 (-1.60%) | 83,940 |
| 24 Aug 2017 | USD | 69.41 | 70.28 | 69.07 | 69.93 | 69.93 | +1.17 (+1.70%) | 152,792 |
| 23 Aug 2017 | USD | 69.41 | 71.34 | 68.495 | 68.76 | 68.76 | -1.27 (-1.81%) | 96,135 |
| 22 Aug 2017 | USD | 66.75 | 70.17 | 65.6666 | 70.03 | 70.03 | +3.17 (+4.74%) | 229,055 |
| 21 Aug 2017 | USD | 66 | 68.66 | 66 | 66.86 | 66.86 | +0.67 (+1.01%) | 154,482 |
| 18 Aug 2017 | USD | 68.35 | 68.35 | 65.585 | 66.19 | 66.19 | -3.02 (-4.36%) | 250,107 |
| 17 Aug 2017 | USD | 69.97 | 71.92 | 68.841 | 69.21 | 69.21 | -0.81 (-1.16%) | 100,287 |
| 16 Aug 2017 | USD | 70.42 | 71.35 | 69.43 | 70.02 | 70.02 | +0.05 (+0.07%) | 304,990 |
| 15 Aug 2017 | USD | 71.55 | 72.6938 | 68.8 | 69.97 | 69.97 | -1.38 (-1.93%) | 559,311 |
| 14 Aug 2017 | USD | 72.01 | 72.01 | 70.5 | 71.35 | 71.35 | +0.33 (+0.46%) | 414,317 |
| 11 Aug 2017 | USD | 74.37 | 74.37 | 71 | 71.02 | 71.02 | -1.62 (-2.23%) | 770,293 |
| 10 Aug 2017 | USD | 74.27 | 76 | 71.66 | 72.64 | 72.64 | -4.66 (-6.03%) | 512,417 |
| 9 Aug 2017 | USD | 78.18 | 79.805 | 77.02 | 77.3 | 77.3 | -1.1 (-1.40%) | 100,165 |
| 8 Aug 2017 | USD | 77.79 | 79.89 | 77 | 78.4 | 78.4 | +1.04 (+1.34%) | 144,582 |
| 7 Aug 2017 | USD | 73.33 | 78.78 | 73.1089 | 77.36 | 77.36 | +5.05 (+6.98%) | 295,695 |
| 4 Aug 2017 | USD | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | +0.7 (+0.98%) | 66,969 |
| 3 Aug 2017 | USD | 70.89 | 72.295 | 69.79 | 71.61 | 71.61 | +0.75 (+1.06%) | 112,128 |
| 2 Aug 2017 | USD | 72.52 | 72.94 | 68.61 | 70.86 | 70.86 | -1.67 (-2.30%) | 174,190 |
| 1 Aug 2017 | USD | 71.14 | 72.8446 | 70.01 | 72.53 | 72.53 | +2.04 (+2.89%) | 275,526 |
| 31 Jul 2017 | USD | 72.57 | 73.95 | 70.42 | 70.49 | 70.49 | -2.05 (-2.83%) | 129,921 |
| 28 Jul 2017 | USD | 70.6 | 73.5 | 69.5047 | 72.54 | 72.54 | +1.54 (+2.17%) | 256,428 |
| 27 Jul 2017 | USD | 71.37 | 73.48 | 70.84 | 71 | 71 | -0.23 (-0.32%) | 214,030 |
| 26 Jul 2017 | USD | 69.74 | 71.94 | 69.7 | 71.23 | 71.23 | +1.63 (+2.34%) | 218,089 |
| 25 Jul 2017 | USD | 73.82 | 75.008 | 68.52 | 69.6 | 69.6 | -3.9 (-5.31%) | 380,838 |
| 24 Jul 2017 | USD | 77.49 | 77.49 | 71.3 | 73.5 | 73.5 | -3.79 (-4.90%) | 690,797 |
| 21 Jul 2017 | USD | 78.01 | 79 | 76.93 | 77.29 | 77.29 | -0.31 (-0.40%) | 309,380 |
| 20 Jul 2017 | USD | 77.2 | 79.25 | 77.06 | 77.6 | 77.6 | +0.59 (+0.77%) | 225,890 |
| 19 Jul 2017 | USD | 76.52 | 77.92 | 75.95 | 77.01 | 77.01 | +0.44 (+0.57%) | 195,233 |
