| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 77.6 | 77.75 | 75.1255 | 76.55 | 76.55 | -1.1 (-1.42%) | 272,920 |
| 25 Jul 2017 | USD | 77.95 | 78.7 | 77.5 | 77.65 | 77.65 | +0.1 (+0.13%) | 198,759 |
| 24 Jul 2017 | USD | 77.7 | 78.75 | 77.1798 | 77.55 | 77.55 | -0.5 (-0.64%) | 323,235 |
| 21 Jul 2017 | USD | 78.4 | 78.4 | 77.1 | 78.05 | 78.05 | -0.1 (-0.13%) | 107,389 |
| 20 Jul 2017 | USD | 78.75 | 78.85 | 76.95 | 78.15 | 78.15 | -0.6 (-0.76%) | 145,954 |
| 19 Jul 2017 | USD | 77.8 | 78.75 | 77.4 | 78.75 | 78.75 | +1.05 (+1.35%) | 102,922 |
| 18 Jul 2017 | USD | 77.85 | 78.05 | 76.85 | 77.7 | 77.7 | -0.3 (-0.38%) | 135,931 |
| 17 Jul 2017 | USD | 79.2 | 79.2 | 77.65 | 78 | 78 | -0.6 (-0.76%) | 129,495 |
| 14 Jul 2017 | USD | 79.35 | 79.5 | 78.41 | 78.6 | 78.6 | -0.8 (-1.01%) | 132,975 |
| 13 Jul 2017 | USD | 79.6 | 79.95 | 78.71 | 79.4 | 79.4 | -0.15 (-0.19%) | 127,850 |
| 12 Jul 2017 | USD | 78.7 | 79.7 | 78.4 | 79.55 | 79.55 | +1.3 (+1.66%) | 162,472 |
| 11 Jul 2017 | USD | 78.95 | 79.35 | 77.76 | 78.25 | 78.25 | -0.75 (-0.95%) | 123,089 |
| 10 Jul 2017 | USD | 78.8 | 79.85 | 77.95 | 79 | 79 | +0.05 (+0.06%) | 176,246 |
| 7 Jul 2017 | USD | 77.4 | 79.25 | 77.35 | 78.95 | 78.95 | +1.65 (+2.13%) | 196,044 |
| 6 Jul 2017 | USD | 78.3 | 78.4 | 76.7 | 77.3 | 77.3 | -1.65 (-2.09%) | 175,230 |
| 5 Jul 2017 | USD | 78.35 | 79.175 | 77.75 | 78.95 | 78.95 | +0.25 (+0.32%) | 151,194 |
| 4 Jul 2017 | USD | 78.7 | 78.7 | 78.7 | 78.7 | 78.7 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 79.3 | 79.3 | 78.3 | 78.7 | 78.7 | +0.15 (+0.19%) | 71,401 |
| 30 Jun 2017 | USD | 78.45 | 79.45 | 77 | 78.55 | 78.55 | +0.1 (+0.13%) | 179,714 |
| 29 Jun 2017 | USD | 78.65 | 79.3 | 77.45 | 78.45 | 78.45 | -0.45 (-0.57%) | 207,611 |
| 28 Jun 2017 | USD | 77.55 | 80.45 | 77.05 | 78.9 | 78.9 | +1.45 (+1.87%) | 457,181 |
| 27 Jun 2017 | USD | 78.4 | 79.075 | 77 | 77.45 | 77.45 | -1.05 (-1.34%) | 258,112 |
| 26 Jun 2017 | USD | 78.35 | 79.645 | 77.555 | 78.5 | 78.5 | +0.55 (+0.71%) | 179,682 |
| 23 Jun 2017 | USD | 76.55 | 78 | 75.655 | 77.95 | 77.95 | +1.45 (+1.90%) | 339,440 |
| 22 Jun 2017 | USD | 74.8 | 77.85 | 74.5 | 76.5 | 76.5 | +2.2 (+2.96%) | 443,189 |
| 21 Jun 2017 | USD | 73.6 | 75.145 | 73.05 | 74.3 | 74.3 | +1.2 (+1.64%) | 475,300 |
| 20 Jun 2017 | USD | 73.85 | 74.35 | 72.15 | 73.1 | 73.1 | -0.25 (-0.34%) | 267,118 |
| 19 Jun 2017 | USD | 71.6 | 74.45 | 71.275 | 73.35 | 73.35 | +1.95 (+2.73%) | 634,032 |
| 16 Jun 2017 | USD | 68.75 | 71.85 | 68.65 | 71.4 | 71.4 | +1.95 (+2.81%) | 355,449 |
| 15 Jun 2017 | USD | 68.9 | 69.6 | 68 | 69.45 | 69.45 | -0.2 (-0.29%) | 258,782 |
