| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | USD | 75.85 | 76.5 | 75.75 | 76.1 | 76.1 | +0.15 (+0.20%) | 199,873 |
| 18 Sep 2017 | USD | 74.25 | 76 | 74.25 | 75.95 | 75.95 | +1.45 (+1.95%) | 283,082 |
| 15 Sep 2017 | USD | 74.8 | 75 | 73.8 | 74.5 | 74.5 | -0.2 (-0.27%) | 1,220,416 |
| 14 Sep 2017 | USD | 76.15 | 76.3 | 74.55 | 74.7 | 74.7 | -1.25 (-1.65%) | 340,569 |
| 13 Sep 2017 | USD | 75.3 | 76.05 | 75.25 | 75.95 | 75.95 | +0.2 (+0.26%) | 363,869 |
| 12 Sep 2017 | USD | 73.75 | 75.85 | 73.75 | 75.75 | 75.75 | +2.1 (+2.85%) | 426,812 |
| 11 Sep 2017 | USD | 72.3 | 74.4 | 72.3 | 73.65 | 73.65 | +2.15 (+3.01%) | 396,054 |
| 8 Sep 2017 | USD | 70.55 | 72 | 69.6 | 71.5 | 71.5 | +0.2 (+0.28%) | 448,838 |
| 7 Sep 2017 | USD | 73.75 | 73.75 | 70.8 | 71.3 | 71.3 | -2.6 (-3.52%) | 534,876 |
| 6 Sep 2017 | USD | 74.65 | 74.9 | 73.75 | 73.9 | 73.9 | -0.3 (-0.40%) | 261,559 |
| 5 Sep 2017 | USD | 76.2 | 76.35 | 74.05 | 74.2 | 74.2 | -2.8 (-3.64%) | 414,609 |
| 4 Sep 2017 | USD | 77 | 77 | 77 | 77 | 77 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 76.9 | 77.25 | 76.65 | 77 | 77 | +0.4 (+0.52%) | 283,763 |
| 31 Aug 2017 | USD | 77.1 | 77.2337 | 76.5 | 76.6 | 76.6 | -0.15 (-0.20%) | 276,887 |
| 30 Aug 2017 | USD | 75.45 | 77.15 | 75.2693 | 76.75 | 76.75 | +1.2 (+1.59%) | 687,620 |
| 29 Aug 2017 | USD | 75.15 | 76.05 | 74.85 | 75.55 | 75.55 | -0.7 (-0.92%) | 349,924 |
| 28 Aug 2017 | USD | 77.6 | 77.75 | 75.9 | 76.25 | 76.25 | -1.1 (-1.42%) | 471,213 |
| 25 Aug 2017 | USD | 77.15 | 77.55 | 76.95 | 77.35 | 77.35 | +0.6 (+0.78%) | 166,560 |
| 24 Aug 2017 | USD | 76.95 | 77 | 76.1 | 76.75 | 76.75 | +0.1 (+0.13%) | 167,616 |
| 23 Aug 2017 | USD | 75.7 | 76.825 | 75.4 | 76.65 | 76.65 | +0.45 (+0.59%) | 251,200 |
| 22 Aug 2017 | USD | 76.5 | 76.65 | 76 | 76.2 | 76.2 | +0.25 (+0.33%) | 179,540 |
| 21 Aug 2017 | USD | 75.7 | 79.5 | 75.55 | 75.95 | 75.95 | +0.05 (+0.07%) | 250,547 |
| 18 Aug 2017 | USD | 75.4 | 76.5 | 75.05 | 75.9 | 75.9 | -0.1 (-0.13%) | 344,978 |
| 17 Aug 2017 | USD | 77.8 | 78.45 | 75.95 | 76 | 76 | -2.2 (-2.81%) | 326,128 |
| 16 Aug 2017 | USD | 79.4 | 79.45 | 78.05 | 78.2 | 78.2 | -0.7 (-0.89%) | 293,227 |
| 15 Aug 2017 | USD | 80.65 | 80.65 | 78.85 | 78.9 | 78.9 | -0.3 (-0.38%) | 279,948 |
| 14 Aug 2017 | USD | 77.95 | 79.45 | 77.9 | 79.2 | 79.2 | +1.85 (+2.39%) | 247,914 |
| 11 Aug 2017 | USD | 78.05 | 78.275 | 76.75 | 77.35 | 77.35 | -0.35 (-0.45%) | 250,130 |
| 10 Aug 2017 | USD | 79.25 | 79.5 | 77.6 | 77.7 | 77.7 | -1.85 (-2.33%) | 314,558 |
| 9 Aug 2017 | USD | 80 | 80.45 | 79.35 | 79.55 | 79.55 | -1.3 (-1.61%) | 313,799 |
