| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | USD | 79.59 | 80.29 | 77.88 | 79.4 | 79.4 | -0.59 (-0.74%) | 555,800 |
| 17 Sep 2018 | USD | 77.18 | 80.54 | 77.18 | 79.99 | 79.99 | +2.04 (+2.62%) | 562,700 |
| 14 Sep 2018 | USD | 76.92 | 78.5 | 76.55 | 77.95 | 77.95 | +1.05 (+1.37%) | 552,000 |
| 13 Sep 2018 | USD | 77.13 | 77.75 | 75.8 | 76.9 | 76.9 | +0.04 (+0.05%) | 676,300 |
| 12 Sep 2018 | USD | 77.63 | 79.89 | 76.86 | 76.86 | 76.86 | +0.64 (+0.84%) | 382,200 |
| 11 Sep 2018 | USD | 77.56 | 77.81 | 75.77 | 76.22 | 76.22 | -1.73 (-2.22%) | 459,900 |
| 10 Sep 2018 | USD | 76.88 | 78.59 | 76.88 | 77.95 | 77.95 | +1.41 (+1.84%) | 418,500 |
| 7 Sep 2018 | USD | 75.94 | 77.27 | 75.66 | 76.54 | 76.54 | +0.63 (+0.83%) | 460,600 |
| 6 Sep 2018 | USD | 75.49 | 76.77 | 74.77 | 75.91 | 75.91 | -0.11 (-0.14%) | 723,100 |
| 5 Sep 2018 | USD | 76.16 | 77.54 | 75.74 | 76.02 | 76.02 | -0.64 (-0.83%) | 611,700 |
| 4 Sep 2018 | USD | 79.43 | 79.63 | 76.32 | 76.66 | 76.66 | -3.28 (-4.10%) | 559,400 |
| 3 Sep 2018 | USD | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 78.21 | 80.06 | 77.48 | 79.94 | 79.94 | +1.84 (+2.36%) | 396,400 |
| 30 Aug 2018 | USD | 80.63 | 81.05 | 77.69 | 78.1 | 78.1 | -3.7 (-4.52%) | 579,400 |
| 29 Aug 2018 | USD | 81.02 | 82.26 | 80.82 | 81.8 | 81.8 | +0.39 (+0.48%) | 348,700 |
| 28 Aug 2018 | USD | 83.7 | 83.7 | 81.31 | 81.41 | 81.41 | -1.79 (-2.15%) | 339,800 |
| 27 Aug 2018 | USD | 82.88 | 83.81 | 82.75 | 83.2 | 83.2 | +0.73 (+0.89%) | 342,300 |
| 24 Aug 2018 | USD | 80.79 | 83.67 | 80.66 | 82.47 | 82.47 | +2.33 (+2.91%) | 652,400 |
| 23 Aug 2018 | USD | 81.46 | 81.96 | 79.64 | 80.14 | 80.14 | -1.73 (-2.11%) | 425,000 |
| 22 Aug 2018 | USD | 83.74 | 83.98 | 81.06 | 81.87 | 81.87 | -2.3 (-2.73%) | 553,300 |
| 21 Aug 2018 | USD | 86.99 | 86.99 | 84.14 | 84.17 | 84.17 | -2.26 (-2.61%) | 454,400 |
| 20 Aug 2018 | USD | 85.56 | 86.83 | 84.83 | 86.43 | 86.43 | +1.03 (+1.21%) | 394,600 |
| 17 Aug 2018 | USD | 86.67 | 86.67 | 84.08 | 85.4 | 85.4 | -1.31 (-1.51%) | 457,900 |
| 16 Aug 2018 | USD | 88.7 | 89.53 | 86.61 | 86.71 | 86.71 | -1.95 (-2.20%) | 421,500 |
| 15 Aug 2018 | USD | 87.8 | 89.26 | 87.73 | 88.66 | 88.66 | +0.32 (+0.36%) | 414,000 |
| 14 Aug 2018 | USD | 84.7 | 88.9 | 84.7 | 88.34 | 88.34 | +4.05 (+4.80%) | 533,100 |
| 13 Aug 2018 | USD | 84.83 | 86.58 | 82.8 | 84.29 | 84.29 | +1.45 (+1.75%) | 735,300 |
| 10 Aug 2018 | USD | 81.55 | 83.67 | 81.51 | 82.84 | 82.84 | -1.21 (-1.44%) | 995,700 |
| 9 Aug 2018 | USD | 92.02 | 92.84 | 83.74 | 84.05 | 84.05 | -14.34 (-14.57%) | 2,142,200 |
| 8 Aug 2018 | USD | 97.91 | 98.63 | 97.15 | 98.39 | 98.39 | +0.88 (+0.90%) | 412,400 |
