| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2017 | USD | 80.38 | 80.55 | 79.805 | 80.1 | 80.1 | -0.2 (-0.25%) | 1,517,057 |
| 20 Nov 2017 | USD | 80.44 | 80.88 | 80.14 | 80.3 | 80.3 | -0.32 (-0.40%) | 1,258,523 |
| 17 Nov 2017 | USD | 79.8 | 81.21 | 79.8 | 80.62 | 80.62 | +0.81 (+1.01%) | 1,377,277 |
| 16 Nov 2017 | USD | 78.68 | 80.02 | 78.27 | 79.81 | 79.81 | +0.7 (+0.88%) | 1,001,659 |
| 15 Nov 2017 | USD | 77.85 | 79.36 | 77.51 | 79.11 | 79.11 | +1.04 (+1.33%) | 720,350 |
| 14 Nov 2017 | USD | 78.6 | 78.76 | 77.75 | 78.07 | 78.07 | -0.81 (-1.03%) | 661,483 |
| 13 Nov 2017 | USD | 78.88 | 78.99 | 78.06 | 78.88 | 78.88 | -0.3 (-0.38%) | 1,021,650 |
| 10 Nov 2017 | USD | 78.5 | 79.28 | 78.26 | 79.18 | 79.18 | +0.85 (+1.09%) | 1,105,802 |
| 9 Nov 2017 | USD | 78.7 | 79.12 | 77.76 | 78.33 | 78.33 | -0.52 (-0.66%) | 1,946,688 |
| 8 Nov 2017 | USD | 80.29 | 80.4 | 78.57 | 78.85 | 78.85 | -1.54 (-1.92%) | 1,849,241 |
| 7 Nov 2017 | USD | 80.06 | 81.25 | 80.06 | 80.39 | 80.39 | +0.26 (+0.32%) | 1,458,530 |
| 6 Nov 2017 | USD | 79.21 | 80.51 | 79.21 | 80.13 | 80.13 | +0.52 (+0.65%) | 2,043,043 |
| 3 Nov 2017 | USD | 80.61 | 81.03 | 78.89 | 79.61 | 79.61 | -1.36 (-1.68%) | 1,805,695 |
| 2 Nov 2017 | USD | 83.4 | 83.49 | 80.49 | 80.97 | 80.97 | -2.55 (-3.05%) | 3,255,048 |
| 1 Nov 2017 | USD | 83.45 | 83.83 | 83.08 | 83.52 | 83.52 | +0.24 (+0.29%) | 1,308,570 |
| 31 Oct 2017 | USD | 83.41 | 83.52 | 82.26 | 83.28 | 83.28 | -0.15 (-0.18%) | 719,305 |
| 30 Oct 2017 | USD | 83.34 | 83.75 | 83.13 | 83.43 | 83.43 | +0.02 (+0.02%) | 871,396 |
| 27 Oct 2017 | USD | 83.54 | 83.68 | 83 | 83.41 | 83.41 | -0.22 (-0.26%) | 510,425 |
| 26 Oct 2017 | USD | 83.55 | 83.83 | 83.33 | 83.63 | 83.63 | +0.12 (+0.14%) | 428,621 |
| 25 Oct 2017 | USD | 83.73 | 83.73 | 83.26 | 83.51 | 83.51 | -0.18 (-0.22%) | 728,123 |
| 24 Oct 2017 | USD | 83.51 | 83.9 | 83.36 | 83.69 | 83.69 | +0.15 (+0.18%) | 443,531 |
| 23 Oct 2017 | USD | 84.48 | 84.55 | 83.35 | 83.54 | 83.54 | -0.96 (-1.14%) | 1,052,147 |
| 20 Oct 2017 | USD | 84.59 | 84.73 | 84.29 | 84.5 | 84.5 | 0.0 (0.0%) | 571,081 |
| 19 Oct 2017 | USD | 83.79 | 84.54 | 83.67 | 84.5 | 84.5 | +0.73 (+0.87%) | 861,193 |
| 18 Oct 2017 | USD | 83.23 | 83.97 | 83.15 | 83.77 | 83.77 | +0.53 (+0.64%) | 922,784 |
| 17 Oct 2017 | USD | 83.51 | 83.51 | 82.84 | 83.24 | 83.24 | -0.13 (-0.16%) | 709,524 |
| 16 Oct 2017 | USD | 83.67 | 83.755 | 83.29 | 83.37 | 83.37 | -0.45 (-0.54%) | 1,385,063 |
| 13 Oct 2017 | USD | 83.82 | 84.14 | 83.52 | 83.82 | 83.82 | -0.02 (-0.02%) | 861,193 |
| 12 Oct 2017 | USD | 84.29 | 84.56 | 83.67 | 83.84 | 83.84 | -0.91 (-1.07%) | 2,064,742 |
| 11 Oct 2017 | USD | 85.58 | 85.58 | 84.72 | 84.75 | 84.75 | -0.71 (-0.83%) | 972,123 |
