| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 153.01 | 153.01 | 144.99 | 148.7 | 148.7 | -3.76 (-2.47%) | 52,240 |
| 21 Jul 2017 | USD | 153.02 | 153.9899 | 150.28 | 152.46 | 152.46 | +0.49 (+0.32%) | 21,645 |
| 20 Jul 2017 | USD | 155.31 | 155.31 | 149.73 | 151.97 | 151.97 | -2.23 (-1.45%) | 10,424 |
| 19 Jul 2017 | USD | 154.7 | 155.12 | 152 | 154.2 | 154.2 | +5.265 (+3.54%) | 12,059 |
| 18 Jul 2017 | USD | 151.51 | 152.69 | 148.71 | 148.935 | 148.935 | -2.065 (-1.37%) | 18,160 |
| 17 Jul 2017 | USD | 147.86 | 153.4375 | 147.06 | 151 | 151 | +2.48 (+1.67%) | 16,542 |
| 14 Jul 2017 | USD | 148.9 | 148.95 | 148.5 | 148.52 | 148.52 | +0.67 (+0.45%) | 5,107 |
| 13 Jul 2017 | USD | 146.12 | 149.98 | 145.675 | 147.85 | 147.85 | -0.6 (-0.40%) | 11,147 |
| 12 Jul 2017 | USD | 150 | 151.77 | 146.5 | 148.45 | 148.45 | +1.04 (+0.71%) | 15,610 |
| 11 Jul 2017 | USD | 145.665 | 151.805 | 144.1 | 147.41 | 147.41 | +2.36 (+1.63%) | 16,893 |
| 10 Jul 2017 | USD | 144.35 | 146.42 | 143.65 | 145.05 | 145.05 | +1.29 (+0.90%) | 8,297 |
| 7 Jul 2017 | USD | 144.29 | 144.99 | 141.51 | 143.76 | 143.76 | +2.21 (+1.56%) | 28,736 |
| 6 Jul 2017 | USD | 139.4 | 142.94 | 139.4 | 141.55 | 141.55 | -0.44 (-0.31%) | 15,405 |
| 5 Jul 2017 | USD | 144.54 | 144.59 | 141.38 | 141.99 | 141.99 | -1.57 (-1.09%) | 19,284 |
| 4 Jul 2017 | USD | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 143.86 | 143.86 | 139.91 | 143.56 | 143.56 | +0.25 (+0.17%) | 5,528 |
| 30 Jun 2017 | USD | 140.75 | 144 | 139.31 | 143.31 | 143.31 | +3.5 (+2.50%) | 11,471 |
| 29 Jun 2017 | USD | 142.32 | 142.87 | 138.89 | 139.81 | 139.81 | -1.56 (-1.10%) | 9,460 |
| 28 Jun 2017 | USD | 141.33 | 142.44 | 139.34 | 141.37 | 141.37 | +1.32 (+0.94%) | 11,848 |
| 27 Jun 2017 | USD | 140.995 | 143.89 | 139.84 | 140.05 | 140.05 | +0.05 (+0.04%) | 8,802 |
| 26 Jun 2017 | USD | 143.79 | 143.95 | 139.1 | 140 | 140 | -2.23 (-1.57%) | 11,432 |
| 23 Jun 2017 | USD | 143.05 | 144.35 | 140.75 | 142.23 | 142.23 | +0.13 (+0.09%) | 20,817 |
| 22 Jun 2017 | USD | 142.51 | 144.995 | 141.06 | 142.1 | 142.1 | -0.1 (-0.07%) | 11,336 |
| 21 Jun 2017 | USD | 139.19 | 144 | 139.19 | 142.2 | 142.2 | +3.86 (+2.79%) | 6,752 |
| 20 Jun 2017 | USD | 139.31 | 140.88 | 136.72 | 138.34 | 138.34 | -2.15 (-1.53%) | 7,532 |
| 19 Jun 2017 | USD | 142.43 | 144.69 | 138.72 | 140.49 | 140.49 | -1.21 (-0.85%) | 12,702 |
| 16 Jun 2017 | USD | 137.66 | 142.29 | 134.7 | 141.7 | 141.7 | +2.19 (+1.57%) | 29,791 |
| 15 Jun 2017 | USD | 139.8 | 139.8 | 138.59 | 139.51 | 139.51 | -0.49 (-0.35%) | 8,185 |
| 14 Jun 2017 | USD | 141.5 | 142.635 | 137.98 | 140 | 140 | -0.71 (-0.50%) | 24,610 |
| 13 Jun 2017 | USD | 142.37 | 142.37 | 139.185 | 140.71 | 140.71 | -1.29 (-0.91%) | 16,268 |
