| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | USD | 79 | 79.93 | 77.835 | 78.1 | 78.1 | -0.91 (-1.15%) | 211,057 |
| 18 Sep 2018 | USD | 78.08 | 79.66 | 76.86 | 79.01 | 79.01 | +0.77 (+0.98%) | 130,359 |
| 17 Sep 2018 | USD | 79.18 | 79.18 | 77.085 | 78.24 | 78.24 | -0.79 (-1.00%) | 154,355 |
| 14 Sep 2018 | USD | 77.74 | 79.18 | 77.6477 | 79.03 | 79.03 | +1.19 (+1.53%) | 73,084 |
| 13 Sep 2018 | USD | 77.54 | 77.875 | 76.48 | 77.84 | 77.84 | +0.58 (+0.75%) | 96,812 |
| 12 Sep 2018 | USD | 79.61 | 80.11 | 76.77 | 77.26 | 77.26 | -2.58 (-3.23%) | 198,055 |
| 11 Sep 2018 | USD | 78 | 80.19 | 77.125 | 79.84 | 79.84 | +1.96 (+2.52%) | 164,863 |
| 10 Sep 2018 | USD | 79.26 | 79.26 | 76.35 | 77.88 | 77.88 | -1.15 (-1.46%) | 148,267 |
| 7 Sep 2018 | USD | 78.51 | 80.44 | 78.46 | 79.03 | 79.03 | +0.12 (+0.15%) | 159,624 |
| 6 Sep 2018 | USD | 77.41 | 79.14 | 77.04 | 78.91 | 78.91 | +1.45 (+1.87%) | 111,030 |
| 5 Sep 2018 | USD | 77.7 | 77.86 | 76.031 | 77.46 | 77.46 | +0.01 (+0.01%) | 162,453 |
| 4 Sep 2018 | USD | 76.87 | 77.84 | 76.2 | 77.45 | 77.45 | +0.34 (+0.44%) | 171,910 |
| 3 Sep 2018 | USD | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 75.35 | 77.65 | 75.32 | 77.11 | 77.11 | +1.47 (+1.94%) | 205,059 |
| 30 Aug 2018 | USD | 73.43 | 75.79 | 72.98 | 75.64 | 75.64 | +2.8 (+3.84%) | 144,583 |
| 29 Aug 2018 | USD | 72.15 | 73.25 | 71.49 | 72.84 | 72.84 | +0.61 (+0.84%) | 185,545 |
| 28 Aug 2018 | USD | 73.26 | 73.4 | 71.47 | 72.23 | 72.23 | -0.97 (-1.33%) | 217,494 |
| 27 Aug 2018 | USD | 74.75 | 75.92 | 73.06 | 73.2 | 73.2 | -1.56 (-2.09%) | 87,148 |
| 24 Aug 2018 | USD | 74.36 | 75.08 | 74.052 | 74.76 | 74.76 | +0.45 (+0.61%) | 118,065 |
| 23 Aug 2018 | USD | 74.48 | 74.9 | 73.37 | 74.31 | 74.31 | -0.16 (-0.21%) | 63,298 |
| 22 Aug 2018 | USD | 73.09 | 75 | 72.7 | 74.47 | 74.47 | +1.42 (+1.94%) | 95,754 |
| 21 Aug 2018 | USD | 73.77 | 74.02 | 72.71 | 73.05 | 73.05 | -0.67 (-0.91%) | 165,505 |
| 20 Aug 2018 | USD | 75.03 | 76.49 | 73.4 | 73.72 | 73.72 | -1.35 (-1.80%) | 123,119 |
| 17 Aug 2018 | USD | 75.31 | 76.82 | 74.36 | 75.07 | 75.07 | -0.34 (-0.45%) | 130,692 |
| 16 Aug 2018 | USD | 75.46 | 76.355 | 74.05 | 75.41 | 75.41 | +0.28 (+0.37%) | 149,668 |
| 15 Aug 2018 | USD | 76.76 | 77.06 | 74.2 | 75.13 | 75.13 | -2.05 (-2.66%) | 169,106 |
| 14 Aug 2018 | USD | 76.67 | 78.07 | 76.67 | 77.18 | 77.18 | +0.81 (+1.06%) | 68,391 |
| 13 Aug 2018 | USD | 77.06 | 78.01 | 75.66 | 76.37 | 76.37 | -0.84 (-1.09%) | 167,047 |
| 10 Aug 2018 | USD | 74.64 | 77.85 | 74.53 | 77.21 | 77.21 | +2.29 (+3.06%) | 178,228 |
| 9 Aug 2018 | USD | 77.12 | 77.255 | 74.56 | 74.92 | 74.92 | -2.09 (-2.71%) | 389,241 |
