| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | USD | 78.95 | 81.3 | 78.85 | 81.25 | 81.25 | +2.3 (+2.91%) | 145,972 |
| 14 Sep 2017 | USD | 78.05 | 79.05 | 77.9 | 78.95 | 78.95 | +0.45 (+0.57%) | 39,204 |
| 13 Sep 2017 | USD | 78.35 | 78.8 | 78.1 | 78.5 | 78.5 | +0.05 (+0.06%) | 55,599 |
| 12 Sep 2017 | USD | 79.75 | 79.75 | 78.15 | 78.45 | 78.45 | -1.25 (-1.57%) | 25,361 |
| 11 Sep 2017 | USD | 79.1 | 79.9 | 79.1 | 79.7 | 79.7 | +1 (+1.27%) | 43,186 |
| 8 Sep 2017 | USD | 78.1 | 79.1 | 77.7 | 78.7 | 78.7 | +0.6 (+0.77%) | 46,597 |
| 7 Sep 2017 | USD | 78.25 | 78.9 | 77.9 | 78.1 | 78.1 | -0.15 (-0.19%) | 63,427 |
| 6 Sep 2017 | USD | 79.65 | 79.65 | 78.2 | 78.25 | 78.25 | -1.15 (-1.45%) | 36,157 |
| 5 Sep 2017 | USD | 79.65 | 80.5 | 79.1 | 79.4 | 79.4 | -0.2 (-0.25%) | 43,033 |
| 4 Sep 2017 | USD | 79.6 | 79.6 | 79.6 | 79.6 | 79.6 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 79.6 | 79.6 | 79.15 | 79.6 | 79.6 | +0.15 (+0.19%) | 28,923 |
| 31 Aug 2017 | USD | 79.15 | 80 | 79.05 | 79.45 | 79.45 | +0.4 (+0.51%) | 45,583 |
| 30 Aug 2017 | USD | 79.6 | 79.8 | 78.9 | 79.05 | 79.05 | -0.65 (-0.82%) | 31,112 |
| 29 Aug 2017 | USD | 79.95 | 80.8 | 79.5 | 79.7 | 79.7 | -0.3 (-0.38%) | 41,265 |
| 28 Aug 2017 | USD | 80.15 | 80.5 | 79.7 | 80 | 80 | -0.05 (-0.06%) | 30,921 |
| 25 Aug 2017 | USD | 80.3 | 81.1 | 79.65 | 80.05 | 80.05 | 0.0 (0.0%) | 71,224 |
| 24 Aug 2017 | USD | 79.9 | 80.45 | 79.35 | 80.05 | 80.05 | 0.0 (0.0%) | 30,502 |
| 23 Aug 2017 | USD | 79.35 | 80.35 | 79.35 | 80.05 | 80.05 | +0.7 (+0.88%) | 35,584 |
| 22 Aug 2017 | USD | 79.6 | 79.75 | 78.5 | 79.35 | 79.35 | +0.1 (+0.13%) | 59,394 |
| 21 Aug 2017 | USD | 79.15 | 80.2638 | 79.01 | 79.25 | 79.25 | +0.3 (+0.38%) | 41,856 |
| 18 Aug 2017 | USD | 78.5 | 79.3 | 78.5 | 78.95 | 78.95 | -0.05 (-0.06%) | 43,659 |
| 17 Aug 2017 | USD | 79.25 | 80.3322 | 78.9 | 79 | 79 | -0.7 (-0.88%) | 65,587 |
| 16 Aug 2017 | USD | 79.55 | 80.3 | 78.94 | 79.7 | 79.7 | +0.15 (+0.19%) | 23,714 |
| 15 Aug 2017 | USD | 79.45 | 79.9 | 79.05 | 79.55 | 79.55 | -0.1 (-0.13%) | 19,637 |
| 14 Aug 2017 | USD | 78.95 | 79.65 | 78.7 | 79.65 | 79.65 | +1.1 (+1.40%) | 31,628 |
| 11 Aug 2017 | USD | 77.9 | 80 | 77.9 | 78.55 | 78.55 | -0.95 (-1.19%) | 41,457 |
| 10 Aug 2017 | USD | 79.15 | 79.65 | 78.35 | 79.5 | 79.5 | +0.2 (+0.25%) | 41,752 |
| 9 Aug 2017 | USD | 79.15 | 79.35 | 78.55 | 79.3 | 79.3 | +0.05 (+0.06%) | 34,272 |
| 8 Aug 2017 | USD | 78.6 | 79.6 | 78.6 | 79.25 | 79.25 | +0.45 (+0.57%) | 31,751 |
| 7 Aug 2017 | USD | 78.6 | 78.95 | 78.55 | 78.8 | 78.8 | +0.1 (+0.13%) | 52,858 |
