| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 72.95 | 73.1 | 71.2 | 71.7 | 71.7 | -1 (-1.38%) | 219,524 |
| 5 Sep 2017 | USD | 72.8 | 73.15 | 71.3 | 72.7 | 72.7 | -0.45 (-0.62%) | 160,015 |
| 4 Sep 2017 | USD | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 73.6 | 74.1618 | 73.1 | 73.15 | 73.15 | -0.2 (-0.27%) | 193,483 |
| 31 Aug 2017 | USD | 72.3 | 73.65 | 71.7 | 73.35 | 73.35 | +1.4 (+1.95%) | 266,028 |
| 30 Aug 2017 | USD | 68.6 | 72.7 | 68.5 | 71.95 | 71.95 | +3.5 (+5.11%) | 256,483 |
| 29 Aug 2017 | USD | 67.55 | 69 | 67.55 | 68.45 | 68.45 | -0.15 (-0.22%) | 252,132 |
| 28 Aug 2017 | USD | 69 | 69.1503 | 68.055 | 68.6 | 68.6 | -0.25 (-0.36%) | 140,778 |
| 25 Aug 2017 | USD | 70.85 | 71 | 68.8 | 68.85 | 68.85 | -1.6 (-2.27%) | 172,708 |
| 24 Aug 2017 | USD | 70.05 | 70.6 | 69.05 | 70.45 | 70.45 | +1.05 (+1.51%) | 299,648 |
| 23 Aug 2017 | USD | 68.55 | 70.2 | 68.55 | 69.4 | 69.4 | +0.15 (+0.22%) | 190,533 |
| 22 Aug 2017 | USD | 68.45 | 69.55 | 68.1 | 69.25 | 69.25 | +1.15 (+1.69%) | 189,561 |
| 21 Aug 2017 | USD | 68 | 68.3 | 67.2 | 68.1 | 68.1 | -0.1 (-0.15%) | 131,920 |
| 18 Aug 2017 | USD | 67.65 | 69.25 | 67.05 | 68.2 | 68.2 | +0.15 (+0.22%) | 187,270 |
| 17 Aug 2017 | USD | 70 | 70.85 | 68 | 68.05 | 68.05 | -2.6 (-3.68%) | 245,339 |
| 16 Aug 2017 | USD | 69.75 | 71.2 | 69.4 | 70.65 | 70.65 | +1.15 (+1.65%) | 185,348 |
| 15 Aug 2017 | USD | 69.9 | 69.91 | 69.05 | 69.5 | 69.5 | -0.4 (-0.57%) | 198,842 |
| 14 Aug 2017 | USD | 68.15 | 69.95 | 67.8986 | 69.9 | 69.9 | +2.55 (+3.79%) | 333,560 |
| 11 Aug 2017 | USD | 66.1 | 67.65 | 65.7 | 67.35 | 67.35 | +1.45 (+2.20%) | 262,752 |
| 10 Aug 2017 | USD | 68.45 | 68.8 | 65.9 | 65.9 | 65.9 | -3.4 (-4.91%) | 364,971 |
| 9 Aug 2017 | USD | 68.5 | 69.5 | 67.8 | 69.3 | 69.3 | -0.05 (-0.07%) | 250,552 |
| 8 Aug 2017 | USD | 70.75 | 70.95 | 68.85 | 69.35 | 69.35 | -1.45 (-2.05%) | 362,782 |
| 7 Aug 2017 | USD | 71.85 | 72.025 | 70.45 | 70.8 | 70.8 | -1.05 (-1.46%) | 234,031 |
| 4 Aug 2017 | USD | 72.3 | 73.05 | 70.5 | 71.85 | 71.85 | -0.25 (-0.35%) | 477,557 |
| 3 Aug 2017 | USD | 74.25 | 74.25 | 71.35 | 72.1 | 72.1 | +2 (+2.85%) | 866,483 |
| 2 Aug 2017 | USD | 73.6 | 73.6 | 68.9 | 70.1 | 70.1 | -3.55 (-4.82%) | 860,782 |
| 1 Aug 2017 | USD | 72.5 | 73.75 | 71.4 | 73.65 | 73.65 | +1.3 (+1.80%) | 352,107 |
| 31 Jul 2017 | USD | 73.15 | 73.65 | 71.2 | 72.35 | 72.35 | -0.2 (-0.28%) | 678,761 |
| 28 Jul 2017 | USD | 72.35 | 73.45 | 72 | 72.55 | 72.55 | -0.4 (-0.55%) | 461,363 |
| 27 Jul 2017 | USD | 76.05 | 76.1 | 71.35 | 72.95 | 72.95 | -2.3 (-3.06%) | 465,933 |
