| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 73.65 | 74.25 | 73.25 | 73.75 | 73.75 | +0.15 (+0.20%) | 82,961 |
| 11 Oct 2017 | USD | 72.55 | 74.6 | 70.85 | 73.6 | 73.6 | -2.55 (-3.35%) | 145,467 |
| 10 Oct 2017 | USD | 75.6 | 76.25 | 74.95 | 76.15 | 76.15 | +0.9 (+1.20%) | 59,374 |
| 9 Oct 2017 | USD | 75.15 | 75.3 | 74.7 | 75.25 | 75.25 | +0.4 (+0.53%) | 68,301 |
| 6 Oct 2017 | USD | 75.5 | 75.6 | 74.655 | 74.85 | 74.85 | 0.0 (0.0%) | 90,320 |
| 5 Oct 2017 | USD | 74.3 | 75.15 | 71.205 | 74.85 | 74.85 | +0.55 (+0.74%) | 98,684 |
| 4 Oct 2017 | USD | 76.3 | 76.3 | 74.3 | 74.3 | 74.3 | -1.85 (-2.43%) | 60,652 |
| 3 Oct 2017 | USD | 75.4 | 76.3 | 74.35 | 76.15 | 76.15 | +1 (+1.33%) | 136,819 |
| 2 Oct 2017 | USD | 74.45 | 75.2 | 74 | 75.15 | 75.15 | +0.5 (+0.67%) | 137,105 |
| 29 Sep 2017 | USD | 74.2 | 75.15 | 74.2 | 74.65 | 74.65 | +0.15 (+0.20%) | 152,376 |
| 28 Sep 2017 | USD | 74.05 | 75.05 | 73.65 | 74.5 | 74.5 | 0.0 (0.0%) | 98,264 |
| 27 Sep 2017 | USD | 73.7 | 75.65 | 73.15 | 74.5 | 74.5 | +1.35 (+1.85%) | 168,821 |
| 26 Sep 2017 | USD | 72.9 | 73.55 | 71.95 | 73.15 | 73.15 | +0.35 (+0.48%) | 78,478 |
| 25 Sep 2017 | USD | 71.85 | 73.025 | 71.5 | 72.8 | 72.8 | +0.5 (+0.69%) | 104,390 |
| 22 Sep 2017 | USD | 71.6 | 72.45 | 71.4 | 72.3 | 72.3 | +0.3 (+0.42%) | 73,223 |
| 21 Sep 2017 | USD | 72.05 | 72.9 | 71.5 | 72 | 72 | -0.05 (-0.07%) | 64,911 |
| 20 Sep 2017 | USD | 71.4 | 72.85 | 70.75 | 72.05 | 72.05 | +0.6 (+0.84%) | 83,750 |
| 19 Sep 2017 | USD | 71.25 | 71.9 | 71.05 | 71.45 | 71.45 | +0.25 (+0.35%) | 110,871 |
| 18 Sep 2017 | USD | 70.45 | 71.85 | 69.475 | 71.2 | 71.2 | +0.8 (+1.14%) | 90,895 |
| 15 Sep 2017 | USD | 69.55 | 70.4 | 69.1 | 70.4 | 70.4 | +0.85 (+1.22%) | 201,900 |
| 14 Sep 2017 | USD | 70.25 | 70.45 | 69.2 | 69.55 | 69.55 | -0.55 (-0.78%) | 69,523 |
| 13 Sep 2017 | USD | 69.75 | 70.35 | 69.555 | 70.1 | 70.1 | +0.2 (+0.29%) | 66,416 |
| 12 Sep 2017 | USD | 68.6 | 70.2 | 68.6 | 69.9 | 69.9 | +1.45 (+2.12%) | 56,271 |
| 11 Sep 2017 | USD | 68.5 | 68.95 | 68.25 | 68.45 | 68.45 | +0.75 (+1.11%) | 110,511 |
| 8 Sep 2017 | USD | 66.95 | 68.35 | 66.905 | 67.7 | 67.7 | +0.75 (+1.12%) | 108,126 |
| 7 Sep 2017 | USD | 68.25 | 68.25 | 66.3 | 66.95 | 66.95 | -1.3 (-1.90%) | 62,565 |
| 6 Sep 2017 | USD | 68.8 | 69.2 | 68.25 | 68.25 | 68.25 | +0.05 (+0.07%) | 65,085 |
| 5 Sep 2017 | USD | 69.25 | 69.7 | 68.1 | 68.2 | 68.2 | -1.55 (-2.22%) | 109,020 |
| 4 Sep 2017 | USD | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 69.55 | 69.95 | 69.4 | 69.75 | 69.75 | +0.45 (+0.65%) | 47,336 |
