| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 76.65 | 77.9 | 76.11 | 77.25 | 77.25 | +0.275 (+0.36%) | 124,368 |
| 17 Oct 2017 | USD | 77.6 | 78.45 | 76.75 | 76.975 | 76.975 | -0.825 (-1.06%) | 211,073 |
| 16 Oct 2017 | USD | 78 | 78 | 77.125 | 77.8 | 77.8 | +0.1 (+0.13%) | 128,473 |
| 13 Oct 2017 | USD | 77.25 | 77.9 | 76.8 | 77.7 | 77.7 | +0.9 (+1.17%) | 213,677 |
| 12 Oct 2017 | USD | 76.45 | 77.85 | 76.36 | 76.8 | 76.8 | +0.05 (+0.07%) | 166,071 |
| 11 Oct 2017 | USD | 77.15 | 77.4 | 76.3 | 76.75 | 76.75 | -0.35 (-0.45%) | 165,169 |
| 10 Oct 2017 | USD | 78 | 78 | 76.25 | 77.1 | 77.1 | -0.55 (-0.71%) | 141,068 |
| 9 Oct 2017 | USD | 77.4 | 77.95 | 76.6938 | 77.65 | 77.65 | +0.25 (+0.32%) | 154,933 |
| 6 Oct 2017 | USD | 77.95 | 78.118 | 77.055 | 77.4 | 77.4 | -0.55 (-0.71%) | 279,743 |
| 5 Oct 2017 | USD | 76.85 | 78.45 | 76.47 | 77.95 | 77.95 | +1.35 (+1.76%) | 251,334 |
| 4 Oct 2017 | USD | 76.15 | 77.145 | 75.6 | 76.6 | 76.6 | +0.4 (+0.52%) | 282,282 |
| 3 Oct 2017 | USD | 74.45 | 76.25 | 74.1 | 76.2 | 76.2 | +1.8 (+2.42%) | 343,099 |
| 2 Oct 2017 | USD | 76.15 | 76.15 | 73.85 | 74.4 | 74.4 | -1.9 (-2.49%) | 604,338 |
| 29 Sep 2017 | USD | 75.85 | 77.6 | 75.5 | 76.3 | 76.3 | +0.7 (+0.93%) | 541,595 |
| 28 Sep 2017 | USD | 74 | 76 | 73.4216 | 75.6 | 75.6 | +1.4 (+1.89%) | 291,522 |
| 27 Sep 2017 | USD | 72.95 | 74.8 | 72.25 | 74.2 | 74.2 | +2 (+2.77%) | 281,156 |
| 26 Sep 2017 | USD | 73.2 | 73.375 | 71.605 | 72.2 | 72.2 | -0.85 (-1.16%) | 297,231 |
| 25 Sep 2017 | USD | 75.1 | 75.3 | 71.45 | 73.05 | 73.05 | -2.25 (-2.99%) | 513,512 |
| 22 Sep 2017 | USD | 75.25 | 76.575 | 75.05 | 75.3 | 75.3 | -0.35 (-0.46%) | 403,837 |
| 21 Sep 2017 | USD | 76 | 76.55 | 74.6 | 75.65 | 75.65 | +0.85 (+1.14%) | 528,753 |
| 20 Sep 2017 | USD | 71.9 | 75.1 | 71.75 | 74.8 | 74.8 | +2.8 (+3.89%) | 582,662 |
| 19 Sep 2017 | USD | 71 | 72.3 | 70 | 72 | 72 | +1.1 (+1.55%) | 393,816 |
| 18 Sep 2017 | USD | 71.1 | 72.7 | 70.775 | 70.9 | 70.9 | +0.2 (+0.28%) | 417,861 |
| 15 Sep 2017 | USD | 70.25 | 70.7 | 69.05 | 70.7 | 70.7 | +0.55 (+0.78%) | 555,468 |
| 14 Sep 2017 | USD | 72.1 | 72.15 | 69.85 | 70.15 | 70.15 | -2.1 (-2.91%) | 656,425 |
| 13 Sep 2017 | USD | 74.2 | 74.45 | 71.45 | 72.25 | 72.25 | -2.15 (-2.89%) | 671,247 |
| 12 Sep 2017 | USD | 75.85 | 76.94 | 74.25 | 74.4 | 74.4 | -1.4 (-1.85%) | 676,844 |
| 11 Sep 2017 | USD | 79.7 | 79.85 | 75.675 | 75.8 | 75.8 | -4 (-5.01%) | 553,582 |
| 8 Sep 2017 | USD | 78.25 | 81.4 | 78.25 | 79.8 | 79.8 | +1.8 (+2.31%) | 479,853 |
| 7 Sep 2017 | USD | 80.2 | 80.3 | 77.155 | 78 | 78 | -1.75 (-2.19%) | 494,609 |
