| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | USD | 81.3 | 81.45 | 80.5 | 80.55 | 80.55 | -0.4 (-0.49%) | 136,808 |
| 25 Aug 2017 | USD | 84.15 | 84.7 | 80.8 | 80.95 | 80.95 | -3.45 (-4.09%) | 447,881 |
| 24 Aug 2017 | USD | 81.75 | 84.65 | 81.7 | 84.4 | 84.4 | +5.75 (+7.31%) | 828,589 |
| 23 Aug 2017 | USD | 79 | 79.3 | 78.6 | 78.65 | 78.65 | -0.15 (-0.19%) | 92,111 |
| 22 Aug 2017 | USD | 78.8 | 79.1 | 78.65 | 78.8 | 78.8 | +0.45 (+0.57%) | 86,827 |
| 21 Aug 2017 | USD | 78.5 | 78.65 | 78.25 | 78.35 | 78.35 | +0.05 (+0.06%) | 98,259 |
| 18 Aug 2017 | USD | 78.5 | 78.5 | 77.6 | 78.3 | 78.3 | -0.25 (-0.32%) | 139,495 |
| 17 Aug 2017 | USD | 78.45 | 79.05 | 78.15 | 78.55 | 78.55 | +0.1 (+0.13%) | 162,552 |
| 16 Aug 2017 | USD | 78.5 | 78.7 | 78.35 | 78.45 | 78.45 | 0.0 (0.0%) | 84,408 |
| 15 Aug 2017 | USD | 78.65 | 79.3 | 78.25 | 78.45 | 78.45 | +0.2 (+0.26%) | 110,040 |
| 14 Aug 2017 | USD | 77.2 | 78.5 | 77.05 | 78.25 | 78.25 | +1.5 (+1.95%) | 140,274 |
| 11 Aug 2017 | USD | 77.55 | 77.7 | 76.15 | 76.75 | 76.75 | -1.15 (-1.48%) | 148,474 |
| 10 Aug 2017 | USD | 78.5 | 78.8 | 77.7 | 77.9 | 77.9 | -0.6 (-0.76%) | 112,531 |
| 9 Aug 2017 | USD | 78.7 | 79.25 | 77.9 | 78.5 | 78.5 | -0.75 (-0.95%) | 160,664 |
| 8 Aug 2017 | USD | 78.45 | 79.5 | 78.2 | 79.25 | 79.25 | +0.95 (+1.21%) | 187,446 |
| 7 Aug 2017 | USD | 77.95 | 78.35 | 77.75 | 78.3 | 78.3 | +0.8 (+1.03%) | 165,743 |
| 4 Aug 2017 | USD | 76.4 | 77.5 | 76.1 | 77.5 | 77.5 | +1.2 (+1.57%) | 153,411 |
| 3 Aug 2017 | USD | 76.4 | 76.6 | 75.65 | 76.3 | 76.3 | 0.0 (0.0%) | 115,532 |
| 2 Aug 2017 | USD | 76.65 | 77 | 76.15 | 76.3 | 76.3 | +0.1 (+0.13%) | 122,240 |
| 1 Aug 2017 | USD | 76.2 | 76.2 | 76.2 | 76.2 | 76.2 | 0.0 (0.0%) | 0 |
| 31 Jul 2017 | USD | 76.15 | 76.95 | 76.1 | 76.2 | 76.2 | +0.2 (+0.26%) | 83,353 |
| 28 Jul 2017 | USD | 77.5 | 77.5 | 75.8 | 76 | 76 | -1 (-1.30%) | 102,434 |
| 27 Jul 2017 | USD | 76.1 | 77.4 | 76.1 | 77 | 77 | +0.55 (+0.72%) | 113,287 |
| 26 Jul 2017 | USD | 75.35 | 76.6 | 74.8 | 76.45 | 76.45 | +1.4 (+1.87%) | 134,301 |
| 25 Jul 2017 | USD | 74.3 | 75.4 | 74.25 | 75.05 | 75.05 | +0.75 (+1.01%) | 116,613 |
| 24 Jul 2017 | USD | 75.4 | 75.4 | 74.25 | 74.3 | 74.3 | -0.75 (-1.00%) | 76,056 |
| 21 Jul 2017 | USD | 76.05 | 76.2 | 74.75 | 75.05 | 75.05 | -0.65 (-0.86%) | 133,068 |
| 20 Jul 2017 | USD | 76.05 | 76.15 | 75.35 | 75.7 | 75.7 | -0.4 (-0.53%) | 122,470 |
| 19 Jul 2017 | USD | 75.15 | 76.35 | 75.05 | 76.1 | 76.1 | +0.85 (+1.13%) | 123,287 |
| 18 Jul 2017 | USD | 76.2 | 76.2 | 75.15 | 75.25 | 75.25 | -0.65 (-0.86%) | 122,338 |
