| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | USD | 74.1 | 74.85 | 73.2001 | 73.75 | 73.75 | -0.25 (-0.34%) | 399,237 |
| 30 Oct 2017 | USD | 73.475 | 75.15 | 73.475 | 74 | 74 | -0.95 (-1.27%) | 465,810 |
| 27 Oct 2017 | USD | 75 | 75.4 | 74.35 | 74.95 | 74.95 | -0.05 (-0.07%) | 423,512 |
| 26 Oct 2017 | USD | 73.9 | 75.1 | 73.45 | 75 | 75 | +1.35 (+1.83%) | 494,983 |
| 25 Oct 2017 | USD | 73.4 | 74.25 | 73 | 73.65 | 73.65 | +0.1 (+0.14%) | 790,826 |
| 24 Oct 2017 | USD | 73.05 | 74.85 | 73 | 73.55 | 73.55 | +0.7 (+0.96%) | 544,034 |
| 23 Oct 2017 | USD | 74.65 | 75 | 72.65 | 72.85 | 72.85 | -2.6 (-3.45%) | 1,701,645 |
| 20 Oct 2017 | USD | 74.95 | 75.7 | 71.8 | 75.45 | 75.45 | -4.7 (-5.86%) | 3,012,264 |
| 19 Oct 2017 | USD | 79.15 | 80.4 | 79.15 | 80.15 | 80.15 | +0.05 (+0.06%) | 448,551 |
| 18 Oct 2017 | USD | 80.15 | 80.7 | 79.675 | 80.1 | 80.1 | +0.55 (+0.69%) | 500,846 |
| 17 Oct 2017 | USD | 82.15 | 82.15 | 79.35 | 79.55 | 79.55 | -2.15 (-2.63%) | 936,740 |
| 16 Oct 2017 | USD | 81.75 | 83.4 | 81.55 | 81.7 | 81.7 | +0.3 (+0.37%) | 197,643 |
| 13 Oct 2017 | USD | 81.65 | 82.7 | 81 | 81.4 | 81.4 | -0.55 (-0.67%) | 190,185 |
| 12 Oct 2017 | USD | 83.15 | 83.3 | 81.8 | 81.95 | 81.95 | -1.05 (-1.27%) | 259,407 |
| 11 Oct 2017 | USD | 83 | 83.75 | 82.625 | 83 | 83 | -0.25 (-0.30%) | 247,737 |
| 10 Oct 2017 | USD | 82.5 | 83.25 | 82.35 | 83.25 | 83.25 | +0.8 (+0.97%) | 231,123 |
| 9 Oct 2017 | USD | 83.1 | 83.1 | 82.05 | 82.45 | 82.45 | +0.3 (+0.37%) | 245,129 |
| 6 Oct 2017 | USD | 82.55 | 82.95 | 81.65 | 82.15 | 82.15 | -0.15 (-0.18%) | 155,811 |
| 5 Oct 2017 | USD | 82.05 | 82.5 | 81.5 | 82.3 | 82.3 | +0.55 (+0.67%) | 331,996 |
| 4 Oct 2017 | USD | 82.9 | 82.9 | 81.7 | 81.75 | 81.75 | -1.05 (-1.27%) | 174,843 |
| 3 Oct 2017 | USD | 83.75 | 83.75 | 82.45 | 82.8 | 82.8 | -0.55 (-0.66%) | 310,821 |
| 2 Oct 2017 | USD | 82.5 | 83.5 | 81.725 | 83.35 | 83.35 | +1.2 (+1.46%) | 325,339 |
| 29 Sep 2017 | USD | 82.2 | 83.3 | 81.6 | 82.15 | 82.15 | -0.15 (-0.18%) | 381,550 |
| 28 Sep 2017 | USD | 79.7 | 82.35 | 79.7 | 82.3 | 82.3 | +2.2 (+2.75%) | 651,718 |
| 27 Sep 2017 | USD | 79.25 | 80.8 | 78.05 | 80.1 | 80.1 | +1.95 (+2.50%) | 665,294 |
| 26 Sep 2017 | USD | 77.6 | 78.35 | 77.35 | 78.15 | 78.15 | +0.75 (+0.97%) | 320,877 |
| 25 Sep 2017 | USD | 77.25 | 78 | 77.175 | 77.4 | 77.4 | -0.05 (-0.06%) | 275,275 |
| 22 Sep 2017 | USD | 77.4 | 78.1 | 77.1 | 77.45 | 77.45 | 0.0 (0.0%) | 303,381 |
| 21 Sep 2017 | USD | 77.75 | 78.05 | 77.2 | 77.45 | 77.45 | -0.05 (-0.06%) | 510,862 |
| 20 Sep 2017 | USD | 75.85 | 77.6 | 75.25 | 77.5 | 77.5 | +1.4 (+1.84%) | 598,515 |
