| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jul 2017 | USD | 78.01 | 79.129 | 77.36 | 77.94 | 77.94 | +0.21 (+0.27%) | 197,350 |
| 11 Jul 2017 | USD | 76.7 | 78.09 | 76.471 | 77.73 | 77.73 | +1.07 (+1.40%) | 158,682 |
| 10 Jul 2017 | USD | 78.02 | 78.07 | 76.58 | 76.66 | 76.66 | -1.71 (-2.18%) | 207,272 |
| 7 Jul 2017 | USD | 77.16 | 78.52 | 76.05 | 78.37 | 78.37 | +1.5 (+1.95%) | 170,853 |
| 6 Jul 2017 | USD | 78.09 | 78.41 | 76.57 | 76.87 | 76.87 | -1.69 (-2.15%) | 221,809 |
| 5 Jul 2017 | USD | 77.93 | 78.96 | 77.93 | 78.56 | 78.56 | +0.48 (+0.61%) | 287,222 |
| 4 Jul 2017 | USD | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 78.3 | 78.69 | 77.78 | 78.08 | 78.08 | -0.33 (-0.42%) | 194,223 |
| 30 Jun 2017 | USD | 77.79 | 78.91 | 77.65 | 78.41 | 78.41 | +0.93 (+1.20%) | 239,596 |
| 29 Jun 2017 | USD | 79.17 | 79.53 | 76.67 | 77.48 | 77.48 | -1.57 (-1.99%) | 264,412 |
| 28 Jun 2017 | USD | 77.48 | 79.6 | 77.41 | 79.05 | 79.05 | +1.64 (+2.12%) | 333,821 |
| 27 Jun 2017 | USD | 78.35 | 79.32 | 77.3 | 77.41 | 77.41 | -0.72 (-0.92%) | 259,016 |
| 26 Jun 2017 | USD | 79.55 | 80 | 77.32 | 78.13 | 78.13 | -1.43 (-1.80%) | 352,987 |
| 23 Jun 2017 | USD | 80.58 | 81.02 | 79.22 | 79.56 | 79.56 | -0.95 (-1.18%) | 369,193 |
| 22 Jun 2017 | USD | 81.06 | 81.4975 | 80.09 | 80.51 | 80.51 | -0.41 (-0.51%) | 174,508 |
| 21 Jun 2017 | USD | 81.14 | 81.59 | 80.63 | 80.92 | 80.92 | -0.19 (-0.23%) | 143,639 |
| 20 Jun 2017 | USD | 81.21 | 81.82 | 80.48 | 81.11 | 81.11 | -0.09 (-0.11%) | 165,865 |
| 19 Jun 2017 | USD | 82.23 | 82.9999 | 81.03 | 81.2 | 81.2 | -0.13 (-0.16%) | 172,523 |
| 16 Jun 2017 | USD | 79.43 | 81.45 | 79.43 | 81.33 | 81.33 | +0.74 (+0.92%) | 289,261 |
| 15 Jun 2017 | USD | 79.55 | 80.79 | 79.37 | 80.59 | 80.59 | +0.52 (+0.65%) | 168,297 |
| 14 Jun 2017 | USD | 80.28 | 80.71 | 79.34 | 80.07 | 80.07 | -0.06 (-0.07%) | 180,619 |
| 13 Jun 2017 | USD | 79.78 | 80.29 | 78.67 | 80.13 | 80.13 | +1.06 (+1.34%) | 236,955 |
| 12 Jun 2017 | USD | 80.72 | 80.89 | 78.5 | 79.07 | 79.07 | -1.81 (-2.24%) | 307,200 |
| 9 Jun 2017 | USD | 79.23 | 80.99 | 79.11 | 80.88 | 80.88 | +1.73 (+2.19%) | 331,763 |
| 8 Jun 2017 | USD | 79.12 | 79.32 | 78.51 | 79.15 | 79.15 | -0.15 (-0.19%) | 185,183 |
| 7 Jun 2017 | USD | 78.51 | 79.35 | 78.42 | 79.3 | 79.3 | +0.93 (+1.19%) | 224,806 |
| 6 Jun 2017 | USD | 78.76 | 79.08 | 77.77 | 78.37 | 78.37 | -0.55 (-0.70%) | 226,489 |
| 5 Jun 2017 | USD | 80.49 | 80.8 | 77.931 | 78.92 | 78.92 | -1.68 (-2.08%) | 222,251 |
| 2 Jun 2017 | USD | 80.19 | 81.76 | 80.0982 | 80.6 | 80.6 | +0.44 (+0.55%) | 254,633 |
| 1 Jun 2017 | USD | 78.49 | 80.19 | 78.02 | 80.16 | 80.16 | +1.76 (+2.24%) | 244,787 |
