| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 82.66 | 83.41 | 82.65 | 82.86 | 82.86 | +0.18 (+0.22%) | 1,342,688 |
| 10 Oct 2017 | USD | 82.57 | 82.74 | 82.18 | 82.68 | 82.68 | -0.03 (-0.04%) | 618,784 |
| 9 Oct 2017 | USD | 82.48 | 82.84 | 82.401 | 82.71 | 82.71 | +0.23 (+0.28%) | 355,983 |
| 6 Oct 2017 | USD | 82.03 | 82.545 | 81.52 | 82.48 | 82.48 | +0.41 (+0.50%) | 575,521 |
| 5 Oct 2017 | USD | 82 | 82.16 | 81.52 | 82.07 | 82.07 | +0.18 (+0.22%) | 513,355 |
| 4 Oct 2017 | USD | 81.13 | 81.93 | 80.94 | 81.89 | 81.89 | +0.62 (+0.76%) | 475,786 |
| 3 Oct 2017 | USD | 81.27 | 81.53 | 81.04 | 81.27 | 81.27 | +0.09 (+0.11%) | 635,910 |
| 2 Oct 2017 | USD | 80.67 | 81.54 | 80.67 | 81.18 | 81.18 | +0.65 (+0.81%) | 984,270 |
| 29 Sep 2017 | USD | 79.94 | 80.55 | 79.69 | 80.53 | 80.53 | +0.65 (+0.81%) | 802,612 |
| 28 Sep 2017 | USD | 79.63 | 79.99 | 79.1501 | 79.88 | 79.88 | +0.05 (+0.06%) | 481,668 |
| 27 Sep 2017 | USD | 79.5 | 80.13 | 79.39 | 79.83 | 79.83 | +0.68 (+0.86%) | 615,941 |
| 26 Sep 2017 | USD | 79.71 | 80.02 | 79 | 79.15 | 79.15 | -0.27 (-0.34%) | 601,213 |
| 25 Sep 2017 | USD | 80.19 | 80.27 | 79.04 | 79.42 | 79.42 | -0.94 (-1.17%) | 616,820 |
| 22 Sep 2017 | USD | 79.72 | 80.65 | 79.72 | 80.36 | 80.36 | +0.3 (+0.37%) | 471,250 |
| 21 Sep 2017 | USD | 80.73 | 80.8 | 79.76 | 80.06 | 80.06 | -0.64 (-0.79%) | 501,186 |
| 20 Sep 2017 | USD | 81 | 81.23 | 80.1 | 80.7 | 80.7 | -0.45 (-0.55%) | 761,988 |
| 19 Sep 2017 | USD | 80.6 | 81.57 | 80.47 | 81.15 | 81.15 | +0.72 (+0.90%) | 854,344 |
| 18 Sep 2017 | USD | 79.94 | 80.59 | 79.88 | 80.43 | 80.43 | +0.63 (+0.79%) | 781,177 |
| 15 Sep 2017 | USD | 80.13 | 80.48 | 79.52 | 79.8 | 79.8 | -0.41 (-0.51%) | 1,376,201 |
| 14 Sep 2017 | USD | 79.01 | 80.46 | 78.73 | 80.21 | 80.21 | +1.11 (+1.40%) | 1,848,437 |
| 13 Sep 2017 | USD | 79.37 | 79.37 | 78.88 | 79.1 | 79.1 | -0.47 (-0.59%) | 462,562 |
| 12 Sep 2017 | USD | 79.62 | 79.685 | 78.66 | 79.57 | 79.57 | -0.03 (-0.04%) | 928,272 |
| 11 Sep 2017 | USD | 79.93 | 80.49 | 79.34 | 79.6 | 79.6 | +0.06 (+0.08%) | 1,031,784 |
| 8 Sep 2017 | USD | 79.78 | 79.96 | 79.33 | 79.54 | 79.54 | -0.25 (-0.31%) | 675,528 |
| 7 Sep 2017 | USD | 80.12 | 80.55 | 79.78 | 79.79 | 79.79 | -0.21 (-0.26%) | 844,713 |
| 6 Sep 2017 | USD | 80.07 | 80.1901 | 79.52 | 80 | 80 | -0.01 (-0.01%) | 1,203,101 |
| 5 Sep 2017 | USD | 79.92 | 80.38 | 79.28 | 80.01 | 80.01 | -0.4 (-0.50%) | 1,406,158 |
| 4 Sep 2017 | USD | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 80.05 | 80.7 | 80.05 | 80.41 | 80.41 | -0.01 (-0.01%) | 781,964 |
| 31 Aug 2017 | USD | 79.75 | 80.45 | 79.57 | 80.42 | 80.42 | +0.82 (+1.03%) | 907,816 |
