| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | USD | 73.63 | 73.86 | 73.19 | 73.34 | 24.4467 | -0.14 (-0.19%) | 4,427,050 |
| 14 Sep 2018 | USD | 73.28 | 74.125 | 72.96 | 73.48 | 24.4933 | +0.3 (+0.41%) | 4,109,869 |
| 13 Sep 2018 | USD | 74 | 74.12 | 72.89 | 73.18 | 24.3933 | -0.96 (-1.29%) | 5,175,766 |
| 12 Sep 2018 | USD | 74.16 | 74.75 | 73.92 | 74.14 | 24.7133 | +0.03 (+0.04%) | 3,529,261 |
| 11 Sep 2018 | USD | 74.28 | 74.7 | 73.66 | 74.11 | 24.7033 | -0.21 (-0.28%) | 5,182,553 |
| 10 Sep 2018 | USD | 74.08 | 74.775 | 73.65 | 74.32 | 24.7733 | +0.69 (+0.94%) | 5,135,482 |
| 7 Sep 2018 | USD | 73.75 | 74.37 | 73.59 | 73.63 | 24.5433 | -0.43 (-0.58%) | 5,258,305 |
| 6 Sep 2018 | USD | 74.16 | 74.91 | 74.01 | 74.06 | 24.6867 | -0.24 (-0.32%) | 4,587,136 |
| 5 Sep 2018 | USD | 73.92 | 74.68 | 73.41 | 74.3 | 24.7667 | -0.54 (-0.72%) | 4,759,386 |
| 4 Sep 2018 | USD | 74.16 | 74.88 | 74.03 | 74.84 | 24.9467 | +0.68 (+0.92%) | 5,915,381 |
| 3 Sep 2018 | USD | 74.16 | 74.16 | 74.16 | 74.16 | 24.72 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 73.88 | 74.5 | 73.81 | 74.16 | 24.72 | -0.05 (-0.07%) | 4,924,725 |
| 30 Aug 2018 | USD | 74.33 | 74.6975 | 73.93 | 74.21 | 24.7367 | -0.61 (-0.82%) | 4,229,213 |
| 29 Aug 2018 | USD | 75.37 | 75.51 | 74.7 | 74.82 | 24.94 | -0.39 (-0.52%) | 3,392,115 |
| 28 Aug 2018 | USD | 75.93 | 76.24 | 75.06 | 75.21 | 25.07 | -0.29 (-0.38%) | 3,135,607 |
| 27 Aug 2018 | USD | 75.01 | 75.62 | 74.85 | 75.5 | 25.1667 | +0.85 (+1.14%) | 3,630,967 |
| 24 Aug 2018 | USD | 74.02 | 75.01 | 73.98 | 74.65 | 24.8833 | +0.7 (+0.95%) | 4,292,054 |
| 23 Aug 2018 | USD | 73.9 | 74.54 | 73.73 | 73.95 | 24.65 | +0.22 (+0.30%) | 4,415,845 |
| 22 Aug 2018 | USD | 74.36 | 74.69 | 73.7 | 73.73 | 24.5767 | -0.96 (-1.29%) | 3,094,842 |
| 21 Aug 2018 | USD | 73.84 | 75.14 | 73.8 | 74.69 | 24.8967 | +0.92 (+1.25%) | 4,936,816 |
| 20 Aug 2018 | USD | 73.9 | 74.75 | 73.68 | 73.77 | 24.59 | +0.08 (+0.11%) | 6,092,590 |
| 17 Aug 2018 | USD | 73.52 | 74.1 | 73.22 | 73.69 | 24.5633 | +0.25 (+0.34%) | 3,553,278 |
| 16 Aug 2018 | USD | 73.37 | 73.69 | 72.65 | 73.44 | 24.48 | +0.28 (+0.38%) | 5,267,086 |
| 15 Aug 2018 | USD | 72.93 | 73.55 | 72.63 | 73.16 | 24.3867 | -0.54 (-0.73%) | 4,728,982 |
| 14 Aug 2018 | USD | 72.83 | 73.98 | 72.83 | 73.7 | 24.5667 | +1.09 (+1.50%) | 5,312,255 |
| 13 Aug 2018 | USD | 72.44 | 73.06 | 72.29 | 72.61 | 24.2033 | +0.22 (+0.30%) | 3,884,808 |
| 10 Aug 2018 | USD | 71.51 | 72.79 | 71.51 | 72.39 | 24.13 | +0.22 (+0.30%) | 3,357,562 |
| 9 Aug 2018 | USD | 72.71 | 72.88 | 72.07 | 72.17 | 24.0567 | -0.37 (-0.51%) | 3,390,565 |
| 8 Aug 2018 | USD | 72.59 | 72.8534 | 72.19 | 72.54 | 24.18 | -0.05 (-0.07%) | 3,136,839 |
| 7 Aug 2018 | USD | 72.34 | 72.905 | 72.2 | 72.59 | 24.1967 | +0.44 (+0.61%) | 3,086,612 |
