| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | USD | 78.75 | 79.1 | 78.4 | 78.7 | 78.7 | -0.2 (-0.25%) | 43,470 |
| 3 Aug 2017 | USD | 77.8 | 79.68 | 77.8 | 78.9 | 78.9 | -0.1 (-0.13%) | 39,170 |
| 2 Aug 2017 | USD | 78.6 | 79.1 | 77.7 | 79 | 79 | +0.4 (+0.51%) | 34,351 |
| 1 Aug 2017 | USD | 77.6 | 78.65 | 77.15 | 78.6 | 78.6 | +1.35 (+1.75%) | 40,538 |
| 31 Jul 2017 | USD | 77.45 | 77.6 | 77.1 | 77.25 | 77.25 | -0.2 (-0.26%) | 27,733 |
| 28 Jul 2017 | USD | 77.4 | 77.55 | 77.05 | 77.45 | 77.45 | +0.05 (+0.06%) | 21,897 |
| 27 Jul 2017 | USD | 77.5 | 77.6 | 76.8 | 77.4 | 77.4 | -0.1 (-0.13%) | 31,091 |
| 26 Jul 2017 | USD | 76.75 | 77.55 | 75.5 | 77.5 | 77.5 | +0.55 (+0.71%) | 31,473 |
| 25 Jul 2017 | USD | 76.2 | 77.05 | 76.2 | 76.95 | 76.95 | +0.95 (+1.25%) | 45,476 |
| 24 Jul 2017 | USD | 77.5 | 77.5 | 75.85 | 76 | 76 | -1.35 (-1.75%) | 28,834 |
| 21 Jul 2017 | USD | 76.95 | 77.5 | 76.4 | 77.35 | 77.35 | +1.15 (+1.51%) | 79,804 |
| 20 Jul 2017 | USD | 75.9 | 76.55 | 75.55 | 76.2 | 76.2 | +0.4 (+0.53%) | 34,158 |
| 19 Jul 2017 | USD | 75.7 | 76.2 | 75.6 | 75.8 | 75.8 | -0.1 (-0.13%) | 55,653 |
| 18 Jul 2017 | USD | 75.7 | 75.9 | 75 | 75.9 | 75.9 | +0.3 (+0.40%) | 64,256 |
| 17 Jul 2017 | USD | 75.7 | 75.8 | 75.2 | 75.6 | 75.6 | 0.0 (0.0%) | 43,185 |
| 14 Jul 2017 | USD | 75.85 | 76.2 | 75.4 | 75.6 | 75.6 | -0.1 (-0.13%) | 59,878 |
| 13 Jul 2017 | USD | 76.7 | 76.7 | 75.2 | 75.7 | 75.7 | -1.2 (-1.56%) | 62,940 |
| 12 Jul 2017 | USD | 76.6 | 77.15 | 76.3 | 76.9 | 76.9 | +0.85 (+1.12%) | 39,631 |
| 11 Jul 2017 | USD | 76.5 | 76.65 | 75.2 | 76.05 | 76.05 | -0.1 (-0.13%) | 57,908 |
| 10 Jul 2017 | USD | 76.8 | 76.8 | 75.8 | 76.15 | 76.15 | -0.5 (-0.65%) | 69,078 |
| 7 Jul 2017 | USD | 75.45 | 76.725 | 75.15 | 76.65 | 76.65 | +1.45 (+1.93%) | 41,803 |
| 6 Jul 2017 | USD | 75.5 | 75.5 | 74.8 | 75.2 | 75.2 | -0.55 (-0.73%) | 54,542 |
| 5 Jul 2017 | USD | 75.55 | 75.75 | 74.9 | 75.75 | 75.75 | +0.3 (+0.40%) | 63,933 |
| 4 Jul 2017 | USD | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 75.1 | 75.7 | 74.95 | 75.45 | 75.45 | +0.5 (+0.67%) | 24,838 |
| 30 Jun 2017 | USD | 75.5 | 75.55 | 74.85 | 74.95 | 74.95 | -0.15 (-0.20%) | 59,707 |
| 29 Jun 2017 | USD | 76.25 | 77.1328 | 74.8 | 75.1 | 75.1 | -0.45 (-0.60%) | 58,047 |
| 28 Jun 2017 | USD | 75.95 | 76.6 | 75.4 | 75.55 | 75.55 | +0.05 (+0.07%) | 55,629 |
| 27 Jun 2017 | USD | 74.8 | 75.5 | 74.205 | 75.5 | 75.5 | +0.65 (+0.87%) | 65,092 |
| 26 Jun 2017 | USD | 75 | 75.35 | 74.55 | 74.85 | 74.85 | +0.05 (+0.07%) | 86,255 |
