| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 79.32 | 79.32 | 78.35 | 78.58 | 78.58 | -0.62 (-0.78%) | 204,375 |
| 12 Oct 2017 | USD | 79.08 | 79.4 | 78.63 | 79.2 | 79.2 | +0.09 (+0.11%) | 81,278 |
| 11 Oct 2017 | USD | 78.7 | 79.34 | 78.12 | 79.11 | 79.11 | +0.35 (+0.44%) | 106,000 |
| 10 Oct 2017 | USD | 78.73 | 79.05 | 78.475 | 78.76 | 78.76 | +0.42 (+0.54%) | 130,161 |
| 9 Oct 2017 | USD | 78.33 | 78.48 | 77.91 | 78.34 | 78.34 | +0.09 (+0.12%) | 73,418 |
| 6 Oct 2017 | USD | 78.17 | 78.485 | 77.93 | 78.25 | 78.25 | +0.01 (+0.01%) | 116,283 |
| 5 Oct 2017 | USD | 78.53 | 78.8 | 78.15 | 78.24 | 78.24 | -0.19 (-0.24%) | 186,727 |
| 4 Oct 2017 | USD | 78.17 | 78.46 | 77.96 | 78.43 | 78.43 | +0.41 (+0.53%) | 134,851 |
| 3 Oct 2017 | USD | 78.08 | 78.35 | 77.82 | 78.02 | 78.02 | +0.09 (+0.12%) | 219,966 |
| 2 Oct 2017 | USD | 77 | 77.96 | 76.7 | 77.93 | 77.93 | +1.01 (+1.31%) | 202,679 |
| 29 Sep 2017 | USD | 76.85 | 77.36 | 76.75 | 76.92 | 76.92 | -0.06 (-0.08%) | 181,712 |
| 28 Sep 2017 | USD | 77.09 | 77.27 | 76.47 | 76.98 | 76.98 | -0.01 (-0.01%) | 174,034 |
| 27 Sep 2017 | USD | 76.96 | 77.16 | 76 | 76.99 | 76.99 | +0.45 (+0.59%) | 300,304 |
| 26 Sep 2017 | USD | 76.93 | 77.05 | 76.44 | 76.54 | 76.54 | -0.19 (-0.25%) | 109,590 |
| 25 Sep 2017 | USD | 76.91 | 76.92 | 76.11 | 76.73 | 76.73 | -0.07 (-0.09%) | 131,177 |
| 22 Sep 2017 | USD | 76.37 | 77.095 | 76.095 | 76.8 | 76.8 | +0.9 (+1.19%) | 129,373 |
| 21 Sep 2017 | USD | 75.74 | 76.38 | 75.6 | 75.9 | 75.9 | +0.19 (+0.25%) | 135,739 |
| 20 Sep 2017 | USD | 75.49 | 75.95 | 75.35 | 75.71 | 75.71 | +0.35 (+0.46%) | 155,031 |
| 19 Sep 2017 | USD | 74.84 | 75.51 | 74.4 | 75.36 | 75.36 | +0.46 (+0.61%) | 336,710 |
| 18 Sep 2017 | USD | 75.07 | 75.38 | 74.52 | 74.9 | 74.9 | +0.07 (+0.09%) | 206,839 |
| 15 Sep 2017 | USD | 75.26 | 75.26 | 74.38 | 74.83 | 74.83 | -0.43 (-0.57%) | 518,342 |
| 14 Sep 2017 | USD | 74.37 | 75.27 | 74.09 | 75.26 | 75.26 | +0.98 (+1.32%) | 153,719 |
| 13 Sep 2017 | USD | 73.89 | 74.64 | 73.0168 | 74.28 | 74.28 | +0.32 (+0.43%) | 194,235 |
| 12 Sep 2017 | USD | 73.39 | 74.26 | 73.39 | 73.96 | 73.96 | +0.73 (+1.00%) | 112,857 |
| 11 Sep 2017 | USD | 72.93 | 73.49 | 72.155 | 73.23 | 73.23 | +0.67 (+0.92%) | 460,252 |
| 8 Sep 2017 | USD | 72.03 | 72.72 | 71.46 | 72.56 | 72.56 | +0.41 (+0.57%) | 126,634 |
| 7 Sep 2017 | USD | 71.97 | 72.31 | 71.35 | 72.15 | 72.15 | +0.26 (+0.36%) | 130,153 |
| 6 Sep 2017 | USD | 72.41 | 72.41 | 71.21 | 71.89 | 71.89 | -0.41 (-0.57%) | 138,467 |
| 5 Sep 2017 | USD | 72.96 | 73 | 71.645 | 72.3 | 72.3 | -0.58 (-0.80%) | 111,402 |
| 4 Sep 2017 | USD | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 0.0 (0.0%) | 0 |
