| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | USD | 82 | 84 | 81.7693 | 83.03 | 83.03 | +3.31 (+4.15%) | 9,778 |
| 26 Sep 2017 | USD | 80 | 80.26 | 79.39 | 79.72 | 79.72 | -0.16 (-0.20%) | 6,029 |
| 25 Sep 2017 | USD | 80.57 | 80.65 | 79.4 | 79.88 | 79.88 | -0.86 (-1.07%) | 5,814 |
| 22 Sep 2017 | USD | 80.25 | 80.7399 | 79.3706 | 80.7399 | 80.7399 | -0.27 (-0.33%) | 5,574 |
| 21 Sep 2017 | USD | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | +0.9 (+1.12%) | 4,931 |
| 20 Sep 2017 | USD | 78.75 | 80.7274 | 77.5 | 80.11 | 80.11 | +1.34 (+1.70%) | 15,091 |
| 19 Sep 2017 | USD | 76.75 | 79.149 | 76.75 | 78.7703 | 78.7703 | +2.125 (+2.77%) | 13,126 |
| 18 Sep 2017 | USD | 75 | 76.935 | 75 | 76.6453 | 76.6453 | +2.293 (+3.08%) | 16,509 |
| 15 Sep 2017 | USD | 73.2526 | 74.352 | 73.2526 | 74.352 | 74.352 | +1.056 (+1.44%) | 2,950 |
| 14 Sep 2017 | USD | 74 | 74.22 | 73.2963 | 73.2963 | 73.2963 | -0.694 (-0.94%) | 3,197 |
| 13 Sep 2017 | USD | 72.6276 | 73.99 | 72.6276 | 73.99 | 73.99 | +0.38 (+0.52%) | 3,114 |
| 12 Sep 2017 | USD | 72.02 | 73.8322 | 72.02 | 73.61 | 73.61 | +2.592 (+3.65%) | 5,337 |
| 11 Sep 2017 | USD | 69.84 | 71.5 | 69.7628 | 71.0179 | 71.0179 | +3.048 (+4.48%) | 6,173 |
| 8 Sep 2017 | USD | 66.96 | 68.55 | 66.96 | 67.97 | 67.97 | +1.9 (+2.88%) | 9,840 |
| 7 Sep 2017 | USD | 68.43 | 68.43 | 65.55 | 66.07 | 66.07 | -3.56 (-5.11%) | 9,966 |
| 6 Sep 2017 | USD | 70.2442 | 70.45 | 69.6204 | 69.63 | 69.63 | +0.687 (+1.00%) | 6,630 |
| 5 Sep 2017 | USD | 71.5 | 71.5 | 68.4301 | 68.9432 | 68.9432 | -5.417 (-7.28%) | 20,686 |
| 4 Sep 2017 | USD | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 73.6244 | 74.47 | 73.6244 | 74.36 | 74.36 | +1.37 (+1.88%) | 2,113 |
| 31 Aug 2017 | USD | 73.23 | 73.45 | 72.4964 | 72.99 | 72.99 | -0.061 (-0.08%) | 6,996 |
| 30 Aug 2017 | USD | 72.7324 | 73.74 | 72.7324 | 73.0512 | 73.0512 | +0.959 (+1.33%) | 4,962 |
| 29 Aug 2017 | USD | 70.11 | 72.092 | 69.54 | 72.092 | 72.092 | -0.662 (-0.91%) | 3,669 |
| 28 Aug 2017 | USD | 74.47 | 74.47 | 72.35 | 72.7536 | 72.7536 | -1.466 (-1.98%) | 13,815 |
| 25 Aug 2017 | USD | 74.98 | 74.98 | 74.0825 | 74.22 | 74.22 | +0.267 (+0.36%) | 3,058 |
| 24 Aug 2017 | USD | 73.88 | 74.0337 | 73.5 | 73.9532 | 73.9532 | +0.063 (+0.09%) | 2,529 |
| 23 Aug 2017 | USD | 73.79 | 74.7663 | 73.774 | 73.89 | 73.89 | -0.26 (-0.35%) | 4,175 |
| 22 Aug 2017 | USD | 72.43 | 74.15 | 72.43 | 74.15 | 74.15 | +2.25 (+3.13%) | 4,552 |
| 21 Aug 2017 | USD | 71.85 | 72.02 | 71.3249 | 71.9 | 71.9 | -0.71 (-0.98%) | 6,019 |
| 18 Aug 2017 | USD | 72.43 | 73.1689 | 71.48 | 72.61 | 72.61 | -0.099 (-0.14%) | 8,235 |
| 17 Aug 2017 | USD | 76.0903 | 76.0903 | 72.7087 | 72.7087 | 72.7087 | -3.501 (-4.59%) | 5,964 |
