| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 75.07 | 75.14 | 74.8728 | 75.0924 | 75.0924 | -0.028 (-0.04%) | 62,314 |
| 17 Oct 2017 | USD | 75.09 | 75.18 | 74.9175 | 75.12 | 75.12 | -0.26 (-0.34%) | 59,835 |
| 16 Oct 2017 | USD | 75.35 | 75.43 | 75.31 | 75.38 | 75.38 | +0.07 (+0.09%) | 131,952 |
| 13 Oct 2017 | USD | 75.37 | 75.39 | 75.28 | 75.31 | 75.31 | +0.52 (+0.70%) | 35,199 |
| 12 Oct 2017 | USD | 74.76 | 74.929 | 74.638 | 74.79 | 74.79 | -0.01 (-0.01%) | 65,201 |
| 11 Oct 2017 | USD | 74.6 | 74.83 | 74.5369 | 74.8 | 74.8 | +0.28 (+0.38%) | 52,369 |
| 10 Oct 2017 | USD | 74.33 | 74.6112 | 74.33 | 74.52 | 74.52 | +0.69 (+0.93%) | 46,772 |
| 9 Oct 2017 | USD | 73.91 | 73.93 | 73.7173 | 73.83 | 73.83 | +0.05 (+0.07%) | 138,882 |
| 6 Oct 2017 | USD | 73.56 | 73.78 | 73.2574 | 73.78 | 73.78 | -0.05 (-0.07%) | 68,978 |
| 5 Oct 2017 | USD | 73.81 | 73.86 | 73.73 | 73.83 | 73.83 | -0.17 (-0.23%) | 58,586 |
| 4 Oct 2017 | USD | 73.97 | 74.04 | 73.8553 | 74 | 74 | -0.13 (-0.18%) | 67,299 |
| 3 Oct 2017 | USD | 74.01 | 74.13 | 73.8465 | 74.13 | 74.13 | +0.21 (+0.28%) | 67,858 |
| 2 Oct 2017 | USD | 73.73 | 74 | 73.6529 | 73.92 | 73.92 | -0.03 (-0.04%) | 108,889 |
| 29 Sep 2017 | USD | 73.73 | 74 | 73.5616 | 73.95 | 73.95 | +0.63 (+0.86%) | 84,655 |
| 28 Sep 2017 | USD | 73.16 | 73.439 | 73.15 | 73.32 | 73.32 | +0.27 (+0.37%) | 101,386 |
| 27 Sep 2017 | USD | 72.88 | 73.145 | 72.8171 | 73.0496 | 73.0496 | +0.09 (+0.12%) | 34,823 |
| 26 Sep 2017 | USD | 73.07 | 73.07 | 72.77 | 72.96 | 72.96 | -0.8 (-1.08%) | 65,570 |
| 25 Sep 2017 | USD | 73.78 | 73.94 | 73.59 | 73.76 | 73.76 | -0.22 (-0.30%) | 47,282 |
| 22 Sep 2017 | USD | 74.01 | 74.11 | 73.8931 | 73.98 | 73.98 | +0.26 (+0.35%) | 54,230 |
| 21 Sep 2017 | USD | 73.65 | 73.819 | 73.574 | 73.72 | 73.72 | -0.34 (-0.46%) | 52,067 |
| 20 Sep 2017 | USD | 74.34 | 74.3906 | 73.685 | 74.06 | 74.06 | -0.12 (-0.16%) | 46,374 |
| 19 Sep 2017 | USD | 74.1 | 74.19 | 73.9503 | 74.18 | 74.18 | +0.41 (+0.56%) | 80,138 |
| 18 Sep 2017 | USD | 73.88 | 73.98 | 73.58 | 73.77 | 73.77 | +0.05 (+0.07%) | 62,268 |
| 15 Sep 2017 | USD | 73.68 | 73.72 | 73.53 | 73.72 | 73.72 | +0.27 (+0.37%) | 76,295 |
| 14 Sep 2017 | USD | 73.26 | 73.48 | 73.1675 | 73.45 | 73.45 | +0.13 (+0.18%) | 51,617 |
| 13 Sep 2017 | USD | 73.58 | 73.58 | 73.22 | 73.32 | 73.32 | -0.29 (-0.39%) | 42,777 |
| 12 Sep 2017 | USD | 73.58 | 73.7 | 73.45 | 73.61 | 73.61 | +0.13 (+0.18%) | 48,119 |
| 11 Sep 2017 | USD | 73.51 | 73.6 | 73.42 | 73.48 | 73.48 | +0.16 (+0.22%) | 40,722 |
| 8 Sep 2017 | USD | 73.35 | 73.41 | 73.2564 | 73.32 | 73.32 | +0.02 (+0.03%) | 41,606 |
| 7 Sep 2017 | USD | 73.22 | 73.3 | 73.0758 | 73.3 | 73.3 | +0.71 (+0.98%) | 80,465 |
