| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 75.85 | 76.51 | 75.74 | 76.41 | 76.41 | +0.75 (+0.99%) | 536,670 |
| 18 Jul 2017 | USD | 75.49 | 75.69 | 75.16 | 75.66 | 75.66 | +0.02 (+0.03%) | 384,840 |
| 17 Jul 2017 | USD | 75.3 | 75.83 | 75.02 | 75.64 | 75.64 | +0.37 (+0.49%) | 479,958 |
| 14 Jul 2017 | USD | 75.04 | 75.41 | 74.67 | 75.27 | 75.27 | +0.38 (+0.51%) | 554,760 |
| 13 Jul 2017 | USD | 75.16 | 75.43 | 74.71 | 74.89 | 74.89 | -0.27 (-0.36%) | 685,511 |
| 12 Jul 2017 | USD | 74 | 75.25 | 73.4257 | 75.16 | 75.16 | +1.62 (+2.20%) | 949,898 |
| 11 Jul 2017 | USD | 73.51 | 73.89 | 73.0358 | 73.54 | 73.54 | +0.04 (+0.05%) | 732,602 |
| 10 Jul 2017 | USD | 73.05 | 73.841 | 73.04 | 73.5 | 73.5 | +0.35 (+0.48%) | 833,020 |
| 7 Jul 2017 | USD | 72.67 | 73.53 | 72.26 | 73.15 | 73.15 | +0.62 (+0.85%) | 697,848 |
| 6 Jul 2017 | USD | 72.48 | 72.655 | 71.94 | 72.53 | 72.53 | -0.21 (-0.29%) | 1,042,928 |
| 5 Jul 2017 | USD | 72.43 | 72.99 | 72.0501 | 72.74 | 72.74 | +0.62 (+0.86%) | 1,081,871 |
| 4 Jul 2017 | USD | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 73.37 | 73.44 | 72.08 | 72.12 | 72.12 | -0.81 (-1.11%) | 530,307 |
| 30 Jun 2017 | USD | 73.02 | 73.35 | 72.755 | 72.93 | 72.93 | -0.04 (-0.05%) | 779,767 |
| 29 Jun 2017 | USD | 74.04 | 74.25 | 72.4 | 72.97 | 72.97 | -1.29 (-1.74%) | 901,109 |
| 28 Jun 2017 | USD | 73.98 | 74.46 | 73.65 | 74.26 | 74.26 | +0.61 (+0.83%) | 734,965 |
| 27 Jun 2017 | USD | 74.39 | 74.815 | 73.61 | 73.65 | 73.65 | -0.87 (-1.17%) | 840,983 |
| 26 Jun 2017 | USD | 74.36 | 74.935 | 74.26 | 74.52 | 74.52 | +0.16 (+0.22%) | 905,170 |
| 23 Jun 2017 | USD | 74.59 | 74.87 | 74.31 | 74.36 | 74.36 | -0.23 (-0.31%) | 1,971,188 |
| 22 Jun 2017 | USD | 74.75 | 74.92 | 74.04 | 74.59 | 74.59 | -0.06 (-0.08%) | 779,274 |
| 21 Jun 2017 | USD | 74.95 | 74.98 | 74.14 | 74.65 | 74.65 | +0.04 (+0.05%) | 863,109 |
| 20 Jun 2017 | USD | 74.45 | 75.27 | 74.45 | 74.61 | 74.61 | -0.1 (-0.13%) | 888,969 |
| 19 Jun 2017 | USD | 73.73 | 75.175 | 73.72 | 74.71 | 74.71 | +0.93 (+1.26%) | 1,178,294 |
| 16 Jun 2017 | USD | 73.77 | 74.325 | 73.58 | 73.78 | 73.78 | -0.24 (-0.32%) | 1,360,335 |
| 15 Jun 2017 | USD | 74.11 | 74.11 | 73.13 | 74.02 | 74.02 | -0.32 (-0.43%) | 1,325,344 |
| 14 Jun 2017 | USD | 74.95 | 74.96 | 73.71 | 74.34 | 74.34 | -0.32 (-0.43%) | 1,011,498 |
| 13 Jun 2017 | USD | 74.12 | 74.67 | 73.95 | 74.66 | 74.66 | +0.77 (+1.04%) | 1,173,314 |
| 12 Jun 2017 | USD | 74.39 | 74.76 | 73.05 | 73.89 | 73.89 | -1.04 (-1.39%) | 1,554,209 |
| 9 Jun 2017 | USD | 75.95 | 76.57 | 74.43 | 74.93 | 74.93 | -1.19 (-1.56%) | 1,194,026 |
| 8 Jun 2017 | USD | 76.12 | 76.45 | 75.72 | 76.12 | 76.12 | +0.05 (+0.07%) | 889,866 |
