| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 81.97 | 82.65 | 81.88 | 82.36 | 82.36 | +0.13 (+0.16%) | 1,159,758 |
| 22 Aug 2017 | USD | 82.12 | 82.6 | 81.99 | 82.23 | 82.23 | +0.33 (+0.40%) | 1,709,073 |
| 21 Aug 2017 | USD | 81.41 | 82.04 | 81.14 | 81.9 | 81.9 | +0.34 (+0.42%) | 1,686,896 |
| 18 Aug 2017 | USD | 80.8 | 82.17 | 80.73 | 81.56 | 81.56 | +0.67 (+0.83%) | 2,288,852 |
| 17 Aug 2017 | USD | 82.67 | 83.01 | 80.89 | 80.89 | 80.89 | -2.14 (-2.58%) | 2,359,120 |
| 16 Aug 2017 | USD | 83.31 | 83.48 | 82.7641 | 83.03 | 83.03 | -0.65 (-0.78%) | 2,138,380 |
| 15 Aug 2017 | USD | 83.75 | 84.0802 | 83.24 | 83.68 | 83.68 | -0.2 (-0.24%) | 1,907,632 |
| 14 Aug 2017 | USD | 83.6 | 84.3 | 83.44 | 83.88 | 83.88 | +0.44 (+0.53%) | 1,758,701 |
| 11 Aug 2017 | USD | 83.09 | 83.8 | 82.96 | 83.44 | 83.44 | -0.2 (-0.24%) | 1,858,217 |
| 10 Aug 2017 | USD | 84.42 | 84.75 | 83.48 | 83.64 | 83.64 | -0.85 (-1.01%) | 1,850,474 |
| 9 Aug 2017 | USD | 85 | 85.56 | 84.315 | 84.49 | 84.49 | -0.53 (-0.62%) | 2,297,079 |
| 8 Aug 2017 | USD | 84.84 | 85.31 | 84.53 | 85.02 | 85.02 | -0.05 (-0.06%) | 1,847,981 |
| 7 Aug 2017 | USD | 85.53 | 85.59 | 84.88 | 85.07 | 85.07 | -0.53 (-0.62%) | 2,187,167 |
| 4 Aug 2017 | USD | 85.69 | 86.19 | 85.58 | 85.6 | 85.6 | -0.05 (-0.06%) | 2,087,492 |
| 3 Aug 2017 | USD | 86.77 | 87.12 | 85.59 | 85.65 | 85.65 | -1.02 (-1.18%) | 2,430,478 |
| 2 Aug 2017 | USD | 85.45 | 87.3 | 85.38 | 86.67 | 86.67 | +1.04 (+1.21%) | 2,952,526 |
| 1 Aug 2017 | USD | 84.04 | 85.81 | 84 | 85.63 | 85.63 | +1.88 (+2.24%) | 2,696,710 |
| 31 Jul 2017 | USD | 83.88 | 84.39 | 83.75 | 83.75 | 83.75 | +0.1 (+0.12%) | 3,641,465 |
| 28 Jul 2017 | USD | 84.24 | 84.65 | 83.49 | 83.65 | 83.65 | -0.86 (-1.02%) | 2,169,434 |
| 27 Jul 2017 | USD | 83.53 | 84.93 | 83.341 | 84.51 | 84.51 | +0.81 (+0.97%) | 2,188,391 |
| 26 Jul 2017 | USD | 84.69 | 84.723 | 83.62 | 83.7 | 83.7 | -0.75 (-0.89%) | 1,754,183 |
| 25 Jul 2017 | USD | 83.21 | 84.68 | 83.21 | 84.45 | 84.45 | +1.8 (+2.18%) | 2,335,573 |
| 24 Jul 2017 | USD | 82.69 | 83.02 | 82.52 | 82.65 | 82.65 | -0.2 (-0.24%) | 1,417,890 |
| 21 Jul 2017 | USD | 82.31 | 83.325 | 81.98 | 82.85 | 82.85 | +0.49 (+0.59%) | 2,190,624 |
| 20 Jul 2017 | USD | 82.97 | 83.12 | 81.99 | 82.36 | 82.36 | -0.56 (-0.68%) | 1,167,740 |
| 19 Jul 2017 | USD | 81.95 | 82.94 | 81.86 | 82.92 | 82.92 | +0.96 (+1.17%) | 1,666,164 |
| 18 Jul 2017 | USD | 82.09 | 82.13 | 81.51 | 81.96 | 81.96 | +0.15 (+0.18%) | 1,339,117 |
| 17 Jul 2017 | USD | 81.92 | 82.22 | 81.64 | 81.81 | 81.81 | -0.39 (-0.47%) | 1,843,814 |
| 14 Jul 2017 | USD | 81.86 | 82.35 | 81.65 | 82.2 | 82.2 | +0.48 (+0.59%) | 1,435,779 |
| 13 Jul 2017 | USD | 81.94 | 82.25 | 81.11 | 81.72 | 81.72 | -0.52 (-0.63%) | 2,319,003 |
