| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 72.43 | 72.43 | 71.13 | 71.78 | 35.89 | -0.77 (-1.06%) | 6,957,872 |
| 11 Oct 2017 | USD | 72.46 | 72.93 | 72.21 | 72.55 | 36.275 | +0.3 (+0.42%) | 5,909,920 |
| 10 Oct 2017 | USD | 73.1 | 73.24 | 72.15 | 72.25 | 36.125 | -0.78 (-1.07%) | 5,821,926 |
| 9 Oct 2017 | USD | 73.64 | 73.86 | 72.81 | 73.03 | 36.515 | -0.57 (-0.77%) | 3,640,138 |
| 6 Oct 2017 | USD | 73.5 | 73.955 | 73.1 | 73.6 | 36.8 | -0.21 (-0.28%) | 4,127,364 |
| 5 Oct 2017 | USD | 73.43 | 73.89 | 73.201 | 73.81 | 36.905 | +0.16 (+0.22%) | 7,773,766 |
| 4 Oct 2017 | USD | 73.64 | 73.87 | 73.1 | 73.65 | 36.825 | -0.17 (-0.23%) | 5,613,774 |
| 3 Oct 2017 | USD | 73.51 | 73.97 | 73.28 | 73.82 | 36.91 | +0.42 (+0.57%) | 3,971,300 |
| 2 Oct 2017 | USD | 73.69 | 73.77 | 72.7388 | 73.4 | 36.7 | -0.33 (-0.45%) | 5,896,150 |
| 29 Sep 2017 | USD | 74.09 | 74.37 | 73.62 | 73.73 | 36.865 | -0.22 (-0.30%) | 5,972,940 |
| 28 Sep 2017 | USD | 74.05 | 74.23 | 73.52 | 73.95 | 36.975 | -0.21 (-0.28%) | 4,917,214 |
| 27 Sep 2017 | USD | 73.85 | 74.3801 | 73.37 | 74.16 | 37.08 | +0.38 (+0.52%) | 4,674,064 |
| 26 Sep 2017 | USD | 74 | 74.38 | 73.52 | 73.78 | 36.89 | -0.05 (-0.07%) | 5,863,654 |
| 25 Sep 2017 | USD | 72.52 | 73.99 | 72.3 | 73.83 | 36.915 | +1.38 (+1.90%) | 10,140,022 |
| 22 Sep 2017 | USD | 72.65 | 72.89 | 72.15 | 72.45 | 36.225 | -0.37 (-0.51%) | 8,517,494 |
| 21 Sep 2017 | USD | 72.54 | 73.17 | 72.43 | 72.82 | 36.41 | +0.4 (+0.55%) | 7,468,030 |
| 20 Sep 2017 | USD | 72.8 | 72.811 | 71.945 | 72.42 | 36.21 | -0.41 (-0.56%) | 9,761,294 |
| 19 Sep 2017 | USD | 73.59 | 73.66 | 72.81 | 72.83 | 36.415 | -0.59 (-0.80%) | 5,666,790 |
| 18 Sep 2017 | USD | 73.88 | 73.9 | 73.13 | 73.42 | 36.71 | -0.32 (-0.43%) | 3,889,888 |
| 15 Sep 2017 | USD | 73.19 | 73.79 | 72.56 | 73.74 | 36.87 | +0.53 (+0.72%) | 8,045,572 |
| 14 Sep 2017 | USD | 73.51 | 73.56 | 72.86 | 73.21 | 36.605 | -0.28 (-0.38%) | 6,972,554 |
| 13 Sep 2017 | USD | 73.67 | 74.22 | 73.4 | 73.49 | 36.745 | -0.05 (-0.07%) | 7,606,038 |
| 12 Sep 2017 | USD | 73.005 | 74.3 | 73 | 73.54 | 36.77 | +0.7 (+0.96%) | 5,713,820 |
| 11 Sep 2017 | USD | 72.39 | 73 | 72 | 72.84 | 36.42 | +0.45 (+0.62%) | 6,392,532 |
| 8 Sep 2017 | USD | 72.97 | 72.99 | 71.725 | 72.39 | 36.195 | -0.53 (-0.73%) | 5,362,808 |
| 7 Sep 2017 | USD | 73.5 | 73.65 | 72.55 | 72.92 | 36.46 | -0.11 (-0.15%) | 5,414,508 |
| 6 Sep 2017 | USD | 72.39 | 73.1 | 72.34 | 73.03 | 36.515 | +0.69 (+0.95%) | 6,046,072 |
| 5 Sep 2017 | USD | 72.17 | 72.565 | 71.72 | 72.34 | 36.17 | -0.04 (-0.06%) | 6,549,464 |
| 4 Sep 2017 | USD | 72.38 | 72.38 | 72.38 | 72.38 | 36.19 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 72.44 | 72.82 | 72.16 | 72.38 | 36.19 | +0.08 (+0.11%) | 5,649,464 |
