| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | USD | 74.12 | 74.22 | 71.535 | 72.73 | 72.73 | -0.78 (-1.06%) | 460,338 |
| 18 Sep 2018 | USD | 72.52 | 75.07 | 71.66 | 73.51 | 73.51 | +0.4 (+0.55%) | 1,303,331 |
| 17 Sep 2018 | USD | 75.46 | 75.58 | 72.87 | 73.11 | 73.11 | -2.13 (-2.83%) | 582,004 |
| 14 Sep 2018 | USD | 76.28 | 77.0723 | 74.795 | 75.24 | 75.24 | -0.56 (-0.74%) | 513,688 |
| 13 Sep 2018 | USD | 77.4 | 78.25 | 75.52 | 75.8 | 75.8 | -1.58 (-2.04%) | 420,463 |
| 12 Sep 2018 | USD | 76.9 | 78.36 | 76.56 | 77.38 | 77.38 | +0.38 (+0.49%) | 668,809 |
| 11 Sep 2018 | USD | 76.16 | 77.5479 | 75.84 | 77 | 77 | +0.5 (+0.65%) | 264,653 |
| 10 Sep 2018 | USD | 77 | 77 | 75.09 | 76.5 | 76.5 | +0.58 (+0.76%) | 266,114 |
| 7 Sep 2018 | USD | 75.31 | 77.186 | 75.04 | 75.92 | 75.92 | +0.52 (+0.69%) | 501,101 |
| 6 Sep 2018 | USD | 74.88 | 75.82 | 73.91 | 75.4 | 75.4 | +0.89 (+1.19%) | 334,454 |
| 5 Sep 2018 | USD | 76 | 76 | 72.9483 | 74.51 | 74.51 | -1.47 (-1.93%) | 585,469 |
| 4 Sep 2018 | USD | 75.6 | 76.62 | 74.8008 | 75.98 | 75.98 | +0.56 (+0.74%) | 686,023 |
| 3 Sep 2018 | USD | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 73.7 | 75.55 | 73.641 | 75.42 | 75.42 | +1.86 (+2.53%) | 745,900 |
| 30 Aug 2018 | USD | 73.69 | 74.36 | 73.3 | 73.56 | 73.56 | -0.2 (-0.27%) | 260,150 |
| 29 Aug 2018 | USD | 73.66 | 74.39 | 73.55 | 73.76 | 73.76 | +0.1 (+0.14%) | 235,317 |
| 28 Aug 2018 | USD | 73.63 | 74.19 | 72.88 | 73.66 | 73.66 | -0.05 (-0.07%) | 283,624 |
| 27 Aug 2018 | USD | 74.83 | 74.85 | 73.28 | 73.71 | 73.71 | -0.49 (-0.66%) | 308,727 |
| 24 Aug 2018 | USD | 73.96 | 74.689 | 73.45 | 74.2 | 74.2 | +0.98 (+1.34%) | 506,479 |
| 23 Aug 2018 | USD | 72.61 | 74.06 | 72.1 | 73.22 | 73.22 | +0.4 (+0.55%) | 318,031 |
| 22 Aug 2018 | USD | 72.22 | 73.18 | 71.71 | 72.82 | 72.82 | +0.44 (+0.61%) | 328,706 |
| 21 Aug 2018 | USD | 71.83 | 72.53 | 71 | 72.38 | 72.38 | +0.51 (+0.71%) | 329,827 |
| 20 Aug 2018 | USD | 72.98 | 72.98 | 70.95 | 71.87 | 71.87 | -0.86 (-1.18%) | 401,769 |
| 17 Aug 2018 | USD | 71.6 | 72.9 | 71.1975 | 72.73 | 72.73 | +1.08 (+1.51%) | 617,799 |
| 16 Aug 2018 | USD | 72.03 | 73.29 | 71.36 | 71.65 | 71.65 | -0.14 (-0.20%) | 466,587 |
| 15 Aug 2018 | USD | 69.94 | 71.9 | 69.3849 | 71.79 | 71.79 | +0.87 (+1.23%) | 606,509 |
| 14 Aug 2018 | USD | 70.51 | 71.405 | 69.0601 | 70.92 | 70.92 | +0.13 (+0.18%) | 564,448 |
| 13 Aug 2018 | USD | 71 | 73 | 70.51 | 70.79 | 70.79 | -0.36 (-0.51%) | 600,734 |
| 10 Aug 2018 | USD | 67.9 | 71.3 | 67.8 | 71.15 | 71.15 | +1.26 (+1.80%) | 682,920 |
| 9 Aug 2018 | USD | 69.35 | 70.93 | 69.01 | 69.89 | 69.89 | +0.87 (+1.26%) | 604,074 |
