| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 74.75 | 75.45 | 73.35 | 75.25 | 75.25 | +0.45 (+0.60%) | 302,342 |
| 25 Jul 2017 | USD | 75.65 | 75.7 | 74 | 74.8 | 74.8 | -0.65 (-0.86%) | 239,909 |
| 24 Jul 2017 | USD | 73.55 | 75.45 | 72.9 | 75.45 | 75.45 | +1.85 (+2.51%) | 523,382 |
| 21 Jul 2017 | USD | 73.9 | 74.25 | 73.05 | 73.6 | 73.6 | -0.35 (-0.47%) | 365,843 |
| 20 Jul 2017 | USD | 74.25 | 75.35 | 73.5 | 73.95 | 73.95 | -0.15 (-0.20%) | 758,312 |
| 19 Jul 2017 | USD | 72.85 | 74.1 | 72.6 | 74.1 | 74.1 | +1.9 (+2.63%) | 299,289 |
| 18 Jul 2017 | USD | 72.05 | 72.9 | 71.1 | 72.2 | 72.2 | -0.1 (-0.14%) | 300,631 |
| 17 Jul 2017 | USD | 71.9 | 72.9 | 70.8 | 72.3 | 72.3 | +0.4 (+0.56%) | 291,760 |
| 14 Jul 2017 | USD | 71.9 | 72.45 | 71.4 | 71.9 | 71.9 | +0.6 (+0.84%) | 389,801 |
| 13 Jul 2017 | USD | 69.7 | 71.45 | 69.25 | 71.3 | 71.3 | +1.75 (+2.52%) | 606,550 |
| 12 Jul 2017 | USD | 68.4 | 69.65 | 68.25 | 69.55 | 69.55 | +2.05 (+3.04%) | 569,330 |
| 11 Jul 2017 | USD | 66 | 67.8 | 65.8 | 67.5 | 67.5 | +1.5 (+2.27%) | 297,203 |
| 10 Jul 2017 | USD | 65.15 | 66.75 | 64.925 | 66 | 66 | +0.8 (+1.23%) | 233,896 |
| 7 Jul 2017 | USD | 63.95 | 65.65 | 63.4 | 65.2 | 65.2 | +1.6 (+2.52%) | 324,161 |
| 6 Jul 2017 | USD | 63.2 | 64.65 | 63 | 63.6 | 63.6 | -0.7 (-1.09%) | 321,902 |
| 5 Jul 2017 | USD | 63.7 | 64.75 | 63.2 | 64.3 | 64.3 | +0.65 (+1.02%) | 267,212 |
| 4 Jul 2017 | USD | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 66.3 | 66.3 | 63.15 | 63.65 | 63.65 | -2.1 (-3.19%) | 124,173 |
| 30 Jun 2017 | USD | 65.25 | 66.35 | 64.85 | 65.75 | 65.75 | +0.45 (+0.69%) | 281,157 |
| 29 Jun 2017 | USD | 67.35 | 67.35 | 64.05 | 65.3 | 65.3 | -2.6 (-3.83%) | 498,062 |
| 28 Jun 2017 | USD | 66.3 | 68.1 | 64.45 | 67.9 | 67.9 | +2.25 (+3.43%) | 413,916 |
| 27 Jun 2017 | USD | 68.45 | 68.9 | 65.6 | 65.65 | 65.65 | -2.55 (-3.74%) | 469,677 |
| 26 Jun 2017 | USD | 69.5 | 69.95 | 68.15 | 68.2 | 68.2 | -0.7 (-1.02%) | 303,244 |
| 23 Jun 2017 | USD | 67.85 | 69.5 | 67.3 | 68.9 | 68.9 | +1.1 (+1.62%) | 829,645 |
| 22 Jun 2017 | USD | 67.1 | 68.1 | 66.1 | 67.8 | 67.8 | +0.9 (+1.35%) | 268,674 |
| 21 Jun 2017 | USD | 67.35 | 68.7 | 66.75 | 66.9 | 66.9 | -0.15 (-0.22%) | 514,283 |
| 20 Jun 2017 | USD | 68.55 | 69.5 | 66.8 | 67.05 | 67.05 | -1.5 (-2.19%) | 287,263 |
| 19 Jun 2017 | USD | 68.05 | 68.65 | 66.75 | 68.55 | 68.55 | +1.25 (+1.86%) | 391,513 |
| 16 Jun 2017 | USD | 64.95 | 67.4 | 64.85 | 67.3 | 67.3 | +2 (+3.06%) | 560,767 |
| 15 Jun 2017 | USD | 64.85 | 66.75 | 64.55 | 65.3 | 65.3 | -2.05 (-3.04%) | 672,846 |
