| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | USD | 69.2379 | 69.7026 | 66.4498 | 67.3792 | 626.2007 | -1.394 (-2.03%) | 40,791 |
| 21 Sep 2017 | USD | 71.5613 | 72.9554 | 66.9145 | 68.7732 | 639.1561 | -2.788 (-3.90%) | 57,986 |
| 20 Sep 2017 | USD | 71.0967 | 74.8141 | 70.632 | 71.5613 | 665.0678 | 0.0 (0.0%) | 81,410 |
| 19 Sep 2017 | USD | 71.0967 | 71.5613 | 70.1673 | 71.5613 | 665.0678 | +0.929 (+1.32%) | 27,578 |
| 18 Sep 2017 | USD | 70.632 | 72.026 | 69.9814 | 70.632 | 656.4312 | +0.929 (+1.33%) | 125,731 |
| 15 Sep 2017 | USD | 65.5204 | 70.1673 | 65.0558 | 69.7026 | 647.7937 | +4.182 (+6.38%) | 85,187 |
| 14 Sep 2017 | USD | 66.4498 | 68.7732 | 65.0558 | 65.5204 | 608.9257 | +1.859 (+2.92%) | 115,423 |
| 13 Sep 2017 | USD | 67.3792 | 67.4721 | 60.4089 | 63.6617 | 591.6515 | -4.182 (-6.16%) | 191,184 |
| 12 Sep 2017 | USD | 71.0967 | 71.0967 | 66.9145 | 67.8439 | 630.5195 | -2.323 (-3.31%) | 103,221 |
| 11 Sep 2017 | USD | 72.9554 | 73.4201 | 70.1673 | 70.1673 | 652.1125 | -2.323 (-3.21%) | 64,151 |
| 8 Sep 2017 | USD | 70.1673 | 72.7695 | 69.7026 | 72.4907 | 673.7054 | +1.859 (+2.63%) | 73,168 |
| 7 Sep 2017 | USD | 74.3494 | 76.2082 | 69.5167 | 70.632 | 656.4312 | -2.788 (-3.80%) | 78,580 |
| 6 Sep 2017 | USD | 72.9554 | 74.8141 | 71.5613 | 73.4201 | 682.3429 | +1.859 (+2.60%) | 43,621 |
| 5 Sep 2017 | USD | 74.3494 | 75 | 70.4461 | 71.5613 | 665.0678 | -2.324 (-3.14%) | 59,869 |
| 4 Sep 2017 | USD | 73.8848 | 73.8848 | 73.8848 | 73.8848 | 686.6617 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 74.8141 | 75.2788 | 73.4201 | 73.8848 | 686.6617 | -0.929 (-1.24%) | 33,679 |
| 31 Aug 2017 | USD | 75.2788 | 76.6729 | 73.8848 | 74.8141 | 695.2983 | +0.465 (+0.63%) | 57,749 |
| 30 Aug 2017 | USD | 76.6729 | 76.6729 | 73.4201 | 74.3494 | 690.9796 | -2.788 (-3.61%) | 46,655 |
| 29 Aug 2017 | USD | 75.2788 | 77.3234 | 73.4201 | 77.1375 | 716.8913 | +0.465 (+0.61%) | 37,994 |
| 28 Aug 2017 | USD | 78.0669 | 78.3457 | 75.7435 | 76.6729 | 712.5734 | -1.394 (-1.79%) | 42,416 |
| 25 Aug 2017 | USD | 72.9554 | 78.0669 | 72.9554 | 78.0669 | 725.5288 | +6.041 (+8.39%) | 135,404 |
| 24 Aug 2017 | USD | 72.9554 | 73.4201 | 71.0967 | 72.026 | 669.3866 | -0.465 (-0.64%) | 29,601 |
| 23 Aug 2017 | USD | 73.4201 | 74.8141 | 72.026 | 72.4907 | 673.7054 | -1.394 (-1.89%) | 72,921 |
| 22 Aug 2017 | USD | 71.0967 | 74.1636 | 71.0967 | 73.8848 | 686.6617 | +2.788 (+3.92%) | 74,007 |
| 21 Aug 2017 | USD | 70.1673 | 72.026 | 69.2379 | 71.0967 | 660.75 | +0.929 (+1.32%) | 50,680 |
| 18 Aug 2017 | USD | 69.7026 | 71.5613 | 69.7026 | 70.1673 | 652.1125 | -0.465 (-0.66%) | 28,449 |
| 17 Aug 2017 | USD | 72.4907 | 74.6283 | 70.1673 | 70.632 | 656.4312 | -1.859 (-2.56%) | 57,975 |
| 16 Aug 2017 | USD | 71.0967 | 75.2788 | 70.4461 | 72.4907 | 673.7054 | +2.788 (+4.00%) | 134,425 |
| 15 Aug 2017 | USD | 71.5613 | 72.9554 | 69.2379 | 69.7026 | 647.7937 | -1.859 (-2.60%) | 60,374 |
| 14 Aug 2017 | USD | 69.2379 | 72.9554 | 68.3085 | 71.5613 | 665.0678 | +3.253 (+4.76%) | 54,381 |
