| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | USD | 68.76 | 69.32 | 68.531 | 69.19 | 69.19 | +0.54 (+0.79%) | 2,004,710 |
| 9 Oct 2017 | USD | 68.9 | 68.95 | 68.57 | 68.65 | 68.65 | -0.19 (-0.28%) | 963,903 |
| 6 Oct 2017 | USD | 68.93 | 68.95 | 68.59 | 68.84 | 68.84 | -0.23 (-0.33%) | 2,201,365 |
| 5 Oct 2017 | USD | 69.16 | 69.32 | 68.72 | 69.07 | 69.07 | -0.13 (-0.19%) | 1,783,717 |
| 4 Oct 2017 | USD | 68.45 | 69.205 | 68.28 | 69.2 | 69.2 | +0.89 (+1.30%) | 2,279,084 |
| 3 Oct 2017 | USD | 67.99 | 68.36 | 67.61 | 68.31 | 68.31 | +0.18 (+0.26%) | 2,576,852 |
| 2 Oct 2017 | USD | 68.29 | 68.53 | 68.01 | 68.13 | 68.13 | +0.04 (+0.06%) | 1,524,968 |
| 29 Sep 2017 | USD | 68.08 | 68.25 | 67.73 | 68.09 | 68.09 | +0.04 (+0.06%) | 3,118,768 |
| 28 Sep 2017 | USD | 67.41 | 68.13 | 67.26 | 68.05 | 68.05 | +0.08 (+0.12%) | 2,349,828 |
| 27 Sep 2017 | USD | 68.65 | 68.91 | 67.52 | 67.97 | 67.97 | -1.07 (-1.55%) | 2,631,335 |
| 26 Sep 2017 | USD | 68.98 | 69.35 | 68.86 | 69.04 | 69.04 | -0.25 (-0.36%) | 2,344,043 |
| 25 Sep 2017 | USD | 68.89 | 69.37 | 68.68 | 69.29 | 69.29 | +0.39 (+0.57%) | 1,959,707 |
| 22 Sep 2017 | USD | 69.45 | 69.45 | 68.77 | 68.9 | 68.9 | -0.28 (-0.40%) | 2,889,987 |
| 21 Sep 2017 | USD | 69.11 | 69.34 | 68.91 | 69.18 | 69.18 | +0.13 (+0.19%) | 2,346,023 |
| 20 Sep 2017 | USD | 69.47 | 69.66 | 68.66 | 69.05 | 69.05 | -0.23 (-0.33%) | 2,700,729 |
| 19 Sep 2017 | USD | 69.68 | 69.76 | 69.25 | 69.28 | 69.28 | -0.37 (-0.53%) | 1,693,967 |
| 18 Sep 2017 | USD | 70.27 | 70.33 | 69.19 | 69.65 | 69.65 | -0.63 (-0.90%) | 1,487,874 |
| 15 Sep 2017 | USD | 70.16 | 70.38 | 69.96 | 70.28 | 70.28 | +0.19 (+0.27%) | 3,026,039 |
| 14 Sep 2017 | USD | 69.47 | 70.16 | 69.25 | 70.09 | 70.09 | +0.54 (+0.78%) | 1,944,648 |
| 13 Sep 2017 | USD | 70.09 | 70.16 | 69.47 | 69.55 | 69.55 | -0.61 (-0.87%) | 2,544,908 |
| 12 Sep 2017 | USD | 71.45 | 71.49 | 69.795 | 70.16 | 70.16 | -1.4 (-1.96%) | 1,963,415 |
| 11 Sep 2017 | USD | 70.63 | 71.57 | 70.62 | 71.56 | 71.56 | +0.92 (+1.30%) | 1,619,083 |
| 8 Sep 2017 | USD | 70.23 | 70.77 | 70.0308 | 70.64 | 70.64 | +0.33 (+0.47%) | 1,383,253 |
| 7 Sep 2017 | USD | 69.89 | 70.38 | 69.74 | 70.31 | 70.31 | +0.63 (+0.90%) | 1,539,291 |
| 6 Sep 2017 | USD | 70.08 | 70.09 | 69.6 | 69.68 | 69.68 | -0.16 (-0.23%) | 2,653,798 |
| 5 Sep 2017 | USD | 69.94 | 70.12 | 69.55 | 69.84 | 69.84 | -0.03 (-0.04%) | 3,375,123 |
| 4 Sep 2017 | USD | 69.87 | 69.87 | 69.87 | 69.87 | 69.87 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 70.46 | 70.54 | 69.71 | 69.87 | 69.87 | -0.51 (-0.72%) | 1,552,208 |
| 31 Aug 2017 | USD | 70.2 | 70.42 | 70.01 | 70.38 | 70.38 | +0.27 (+0.39%) | 2,498,337 |
| 30 Aug 2017 | USD | 70.19 | 70.33 | 70.04 | 70.11 | 70.11 | -0.15 (-0.21%) | 1,223,131 |
