| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 80 | 81.25 | 79.45 | 79.75 | 79.75 | +0.15 (+0.19%) | 354,606 |
| 5 Sep 2017 | USD | 83.6 | 83.85 | 79.4 | 79.6 | 79.6 | -3.65 (-4.38%) | 503,524 |
| 4 Sep 2017 | USD | 83.25 | 83.25 | 83.25 | 83.25 | 83.25 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 80.4 | 83.4 | 79.838 | 83.25 | 83.25 | +3.2 (+4.00%) | 660,497 |
| 31 Aug 2017 | USD | 82.3 | 82.75 | 79.65 | 80.05 | 80.05 | -1.35 (-1.66%) | 741,509 |
| 30 Aug 2017 | USD | 74.45 | 82.55 | 74.4 | 81.4 | 81.4 | +7.35 (+9.93%) | 1,179,419 |
| 29 Aug 2017 | USD | 72.2 | 74.8 | 72.2 | 74.05 | 74.05 | +1.35 (+1.86%) | 303,325 |
| 28 Aug 2017 | USD | 70.95 | 72.9 | 70.2 | 72.7 | 72.7 | +1.5 (+2.11%) | 238,924 |
| 25 Aug 2017 | USD | 72.85 | 73.225 | 69.75 | 71.2 | 71.2 | -1.5 (-2.06%) | 469,399 |
| 24 Aug 2017 | USD | 75.85 | 75.875 | 72.6 | 72.7 | 72.7 | -3 (-3.96%) | 372,993 |
| 23 Aug 2017 | USD | 76 | 76.325 | 75.6 | 75.7 | 75.7 | -0.75 (-0.98%) | 153,893 |
| 22 Aug 2017 | USD | 76.85 | 77 | 75.65 | 76.45 | 76.45 | +0.05 (+0.07%) | 171,692 |
| 21 Aug 2017 | USD | 76.8 | 77.1 | 75.5 | 76.4 | 76.4 | -0.45 (-0.59%) | 170,513 |
| 18 Aug 2017 | USD | 76.95 | 77.05 | 75.75 | 76.85 | 76.85 | -0.35 (-0.45%) | 270,314 |
| 17 Aug 2017 | USD | 78 | 78.9 | 77.2 | 77.2 | 77.2 | -0.9 (-1.15%) | 230,751 |
| 16 Aug 2017 | USD | 76.95 | 78.4 | 76.6535 | 78.1 | 78.1 | +1.75 (+2.29%) | 411,429 |
| 15 Aug 2017 | USD | 76.35 | 76.9 | 75.75 | 76.35 | 76.35 | -0.1 (-0.13%) | 193,187 |
| 14 Aug 2017 | USD | 76.85 | 77.4 | 76.35 | 76.45 | 76.45 | +0.05 (+0.07%) | 157,996 |
| 11 Aug 2017 | USD | 76.15 | 77.15 | 75.8 | 76.4 | 76.4 | +0.7 (+0.92%) | 291,181 |
| 10 Aug 2017 | USD | 76.8 | 76.8 | 74.45 | 75.7 | 75.7 | -1.65 (-2.13%) | 347,283 |
| 9 Aug 2017 | USD | 78.8 | 78.8 | 76.475 | 77.35 | 77.35 | -1.15 (-1.46%) | 305,862 |
| 8 Aug 2017 | USD | 77.9 | 79.55 | 75 | 78.5 | 78.5 | +0.7 (+0.90%) | 558,096 |
| 7 Aug 2017 | USD | 80.25 | 80.25 | 77.1 | 77.8 | 77.8 | -2.05 (-2.57%) | 494,086 |
| 4 Aug 2017 | USD | 78.1 | 80.125 | 77.65 | 79.85 | 79.85 | +2.3 (+2.97%) | 238,768 |
| 3 Aug 2017 | USD | 77.9 | 78.1 | 76.6 | 77.55 | 77.55 | -0.3 (-0.39%) | 178,009 |
| 2 Aug 2017 | USD | 76.85 | 79.25 | 75.95 | 77.85 | 77.85 | +0.7 (+0.91%) | 258,412 |
| 1 Aug 2017 | USD | 78.55 | 78.75 | 76.25 | 77.15 | 77.15 | -1.2 (-1.53%) | 620,990 |
| 31 Jul 2017 | USD | 78.25 | 78.5 | 77.15 | 78.35 | 78.35 | +0.45 (+0.58%) | 206,777 |
| 28 Jul 2017 | USD | 76.15 | 77.95 | 75.675 | 77.9 | 77.9 | +1.4 (+1.83%) | 186,447 |
| 27 Jul 2017 | USD | 76.8 | 77.25 | 75.1 | 76.5 | 76.5 | -0.05 (-0.07%) | 177,597 |
