| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | USD | 81.16 | 82.39 | 79.52 | 81.1 | 81.1 | -1.377 (-1.67%) | 1,966 |
| 21 Sep 2017 | USD | 82.4766 | 82.4766 | 82.4766 | 82.4766 | 82.4766 | -0.563 (-0.68%) | 949 |
| 20 Sep 2017 | USD | 83.5725 | 83.5725 | 82.62 | 83.04 | 83.04 | -0.77 (-0.92%) | 2,174 |
| 19 Sep 2017 | USD | 83.3872 | 83.81 | 83.3872 | 83.81 | 83.81 | +0.32 (+0.38%) | 1,150 |
| 18 Sep 2017 | USD | 83.72 | 83.72 | 83.49 | 83.49 | 83.49 | +0.097 (+0.12%) | 21,338 |
| 15 Sep 2017 | USD | 83.44 | 83.5 | 83.25 | 83.3933 | 83.3933 | +0.143 (+0.17%) | 31,872 |
| 14 Sep 2017 | USD | 83.13 | 83.25 | 83.111 | 83.25 | 83.25 | +0.24 (+0.29%) | 1,534 |
| 13 Sep 2017 | USD | 83.01 | 83.4197 | 82.99 | 83.01 | 83.01 | -0.716 (-0.85%) | 33,624 |
| 12 Sep 2017 | USD | 83.03 | 83.7464 | 83.03 | 83.7258 | 83.7258 | +0.816 (+0.98%) | 2,806 |
| 11 Sep 2017 | USD | 82.69 | 82.91 | 82.42 | 82.91 | 82.91 | +0.89 (+1.09%) | 14,277 |
| 8 Sep 2017 | USD | 82.5547 | 82.5547 | 82.02 | 82.02 | 82.02 | -0.435 (-0.53%) | 769 |
| 7 Sep 2017 | USD | 82.17 | 82.5 | 81.87 | 82.455 | 82.455 | +0.285 (+0.35%) | 5,560 |
| 6 Sep 2017 | USD | 81.75 | 82.2942 | 81.75 | 82.17 | 82.17 | +0.42 (+0.51%) | 5,567 |
| 5 Sep 2017 | USD | 82.34 | 82.34 | 81.7201 | 81.75 | 81.75 | -1.03 (-1.24%) | 13,871 |
| 4 Sep 2017 | USD | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 82.65 | 83 | 82.58 | 82.78 | 82.78 | +0.77 (+0.94%) | 18,648 |
| 31 Aug 2017 | USD | 82.26 | 82.26 | 81.95 | 82.0095 | 82.0095 | +0.38 (+0.46%) | 1,711 |
| 30 Aug 2017 | USD | 81.23 | 81.64 | 78.0692 | 81.63 | 81.63 | +0.518 (+0.64%) | 3,060 |
| 29 Aug 2017 | USD | 81.03 | 81.25 | 81 | 81.1122 | 81.1122 | -1.306 (-1.59%) | 3,435 |
| 28 Aug 2017 | USD | 82.32 | 82.54 | 82.1222 | 82.4186 | 82.4186 | +0.829 (+1.02%) | 3,040 |
| 25 Aug 2017 | USD | 81.4966 | 81.59 | 81.3018 | 81.59 | 81.59 | +0.25 (+0.31%) | 660 |
| 24 Aug 2017 | USD | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | +0.02 (+0.02%) | 317 |
| 23 Aug 2017 | USD | 80.88 | 81.32 | 80.87 | 81.32 | 81.32 | +0.96 (+1.19%) | 3,412 |
| 22 Aug 2017 | USD | 80.24 | 80.8339 | 80.21 | 80.36 | 80.36 | +0.419 (+0.52%) | 6,819 |
| 21 Aug 2017 | USD | 80.15 | 80.229 | 79.941 | 79.941 | 79.941 | -1.187 (-1.46%) | 5,398 |
| 18 Aug 2017 | USD | 81.1284 | 81.1284 | 81.1284 | 81.1284 | 81.1284 | +0.07 (+0.09%) | 272 |
| 17 Aug 2017 | USD | 81.63 | 81.63 | 81.058 | 81.058 | 81.058 | -0.702 (-0.86%) | 2,363 |
| 16 Aug 2017 | USD | 81.18 | 81.76 | 78.7 | 81.76 | 81.76 | +1.068 (+1.32%) | 3,099 |
| 15 Aug 2017 | USD | 80.3 | 80.786 | 80.3 | 80.6924 | 80.6924 | -0.193 (-0.24%) | 2,334 |
| 14 Aug 2017 | USD | 80.66 | 80.885 | 80.66 | 80.885 | 80.885 | +1.035 (+1.30%) | 1,667 |
