| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | USD | 79.5 | 79.5 | 78.68 | 78.68 | 78.68 | -0.74 (-0.93%) | 595,101 |
| 14 Sep 2017 | USD | 78.04 | 79.47 | 78.04 | 79.42 | 79.42 | +0.95 (+1.21%) | 222,224 |
| 13 Sep 2017 | USD | 78.9 | 79.14 | 78.44 | 78.47 | 78.47 | -0.78 (-0.98%) | 287,784 |
| 12 Sep 2017 | USD | 79.5 | 79.8 | 78.42 | 79.25 | 79.25 | 0.0 (0.0%) | 296,962 |
| 11 Sep 2017 | USD | 79.01 | 79.6 | 78.72 | 79.25 | 79.25 | +1.56 (+2.01%) | 243,756 |
| 8 Sep 2017 | USD | 77.51 | 77.72 | 76.91 | 77.69 | 77.69 | +0.18 (+0.23%) | 197,848 |
| 7 Sep 2017 | USD | 76.5 | 77.61 | 76.15 | 77.51 | 77.51 | +1.46 (+1.92%) | 343,489 |
| 6 Sep 2017 | USD | 76 | 76.49 | 75.76 | 76.05 | 76.05 | -0.41 (-0.54%) | 196,731 |
| 5 Sep 2017 | USD | 77 | 77.15 | 76.29 | 76.46 | 76.46 | -0.29 (-0.38%) | 253,211 |
| 4 Sep 2017 | USD | 76.57 | 76.96 | 76.26 | 76.75 | 76.75 | -0.29 (-0.38%) | 189,508 |
| 1 Sep 2017 | USD | 77.04 | 77.61 | 76.41 | 77.04 | 77.04 | +0.42 (+0.55%) | 470,480 |
| 31 Aug 2017 | USD | 75.72 | 76.94 | 75.2 | 76.62 | 76.62 | +1.59 (+2.12%) | 4,498,350 |
| 30 Aug 2017 | USD | 74.88 | 75.33 | 74.35 | 75.03 | 75.03 | +1.03 (+1.39%) | 293,988 |
| 29 Aug 2017 | USD | 74.06 | 74.46 | 72.75 | 74 | 74 | -0.4 (-0.54%) | 284,483 |
| 28 Aug 2017 | USD | 74.38 | 74.82 | 74.09 | 74.4 | 74.4 | -0.14 (-0.19%) | 84,932 |
| 25 Aug 2017 | USD | 74.75 | 75.13 | 74.39 | 74.54 | 74.54 | -0.02 (-0.03%) | 146,924 |
| 24 Aug 2017 | USD | 75.03 | 75.48 | 74.51 | 74.56 | 74.56 | -0.38 (-0.51%) | 204,724 |
| 23 Aug 2017 | USD | 75.38 | 75.66 | 74.9 | 74.94 | 74.94 | -0.39 (-0.52%) | 120,601 |
| 22 Aug 2017 | USD | 75.01 | 75.69 | 74.97 | 75.33 | 75.33 | +0.74 (+0.99%) | 157,366 |
| 21 Aug 2017 | USD | 74.99 | 75.17 | 74.25 | 74.59 | 74.59 | -0.56 (-0.75%) | 121,742 |
| 18 Aug 2017 | USD | 75.1 | 75.63 | 74.76 | 75.15 | 75.15 | -0.57 (-0.75%) | 216,484 |
| 17 Aug 2017 | USD | 75.41 | 76.46 | 75.29 | 75.72 | 75.72 | -0.04 (-0.05%) | 285,577 |
| 16 Aug 2017 | USD | 75.15 | 76.1 | 75.05 | 75.76 | 75.76 | +0.8 (+1.07%) | 271,898 |
| 15 Aug 2017 | USD | 75.21 | 75.3 | 74.25 | 74.96 | 74.96 | +1.12 (+1.52%) | 299,922 |
| 14 Aug 2017 | USD | 72.53 | 74.13 | 72.53 | 73.84 | 73.84 | +1.64 (+2.27%) | 200,054 |
| 11 Aug 2017 | USD | 72.7 | 73 | 71.4 | 72.2 | 72.2 | -0.59 (-0.81%) | 299,416 |
| 10 Aug 2017 | USD | 72.97 | 73.52 | 71.84 | 72.79 | 72.79 | -1.79 (-2.40%) | 617,175 |
| 9 Aug 2017 | USD | 74.26 | 75 | 73.69 | 74.58 | 74.58 | -0.28 (-0.37%) | 285,760 |
| 8 Aug 2017 | USD | 74.86 | 75.22 | 74.47 | 74.86 | 74.86 | -0.37 (-0.49%) | 184,405 |
| 7 Aug 2017 | USD | 74.9 | 75.45 | 74.59 | 75.23 | 75.23 | +0.22 (+0.29%) | 218,697 |
