| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | USD | 83.89 | 83.89 | 81.04 | 81.75 | 81.75 | -2.02 (-2.41%) | 1,305,210 |
| 20 Sep 2017 | USD | 79.59 | 84.19 | 79.59 | 83.77 | 83.77 | +3.85 (+4.82%) | 2,320,656 |
| 19 Sep 2017 | USD | 80.33 | 80.7821 | 79.12 | 79.92 | 79.92 | -0.37 (-0.46%) | 838,048 |
| 18 Sep 2017 | USD | 79.67 | 80.97 | 79 | 80.29 | 80.29 | +0.53 (+0.66%) | 1,024,206 |
| 15 Sep 2017 | USD | 80 | 80.16 | 78.48 | 79.76 | 79.76 | -0.47 (-0.59%) | 1,637,377 |
| 14 Sep 2017 | USD | 80.49 | 80.85 | 79.31 | 80.23 | 80.23 | -0.74 (-0.91%) | 1,397,688 |
| 13 Sep 2017 | USD | 82.26 | 83.36 | 79.895 | 80.97 | 80.97 | -1.41 (-1.71%) | 2,733,818 |
| 12 Sep 2017 | USD | 77.54 | 82.75 | 77.3 | 82.38 | 82.38 | +5.3 (+6.88%) | 3,727,740 |
| 11 Sep 2017 | USD | 76.3 | 78.3095 | 76.14 | 77.08 | 77.08 | -0.15 (-0.19%) | 2,117,970 |
| 8 Sep 2017 | USD | 74.97 | 77.3599 | 74.33 | 77.23 | 77.23 | +3.43 (+4.65%) | 2,053,396 |
| 7 Sep 2017 | USD | 73.38 | 74.36 | 72.76 | 73.8 | 73.8 | +0.74 (+1.01%) | 1,319,905 |
| 6 Sep 2017 | USD | 74.94 | 74.98 | 72.84 | 73.06 | 73.06 | -0.57 (-0.77%) | 1,166,540 |
| 5 Sep 2017 | USD | 72.31 | 73.92 | 71.78 | 73.63 | 73.63 | +1.17 (+1.61%) | 916,311 |
| 4 Sep 2017 | USD | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 71.05 | 72.93 | 70.54 | 72.46 | 72.46 | +1.45 (+2.04%) | 1,327,058 |
| 31 Aug 2017 | USD | 70.08 | 71.24 | 69.62 | 71.01 | 71.01 | +1.23 (+1.76%) | 1,458,135 |
| 30 Aug 2017 | USD | 68.4 | 69.81 | 68.05 | 69.78 | 69.78 | +1.49 (+2.18%) | 795,955 |
| 29 Aug 2017 | USD | 66.94 | 68.6 | 66.1 | 68.29 | 68.29 | -0.27 (-0.39%) | 1,284,492 |
| 28 Aug 2017 | USD | 69.24 | 69.24 | 67.81 | 68.56 | 68.56 | -0.64 (-0.92%) | 611,152 |
| 25 Aug 2017 | USD | 69.29 | 70.62 | 68.14 | 69.2 | 69.2 | +2.01 (+2.99%) | 1,365,954 |
| 24 Aug 2017 | USD | 67.55 | 67.849 | 65.83 | 67.19 | 67.19 | -0.21 (-0.31%) | 983,700 |
| 23 Aug 2017 | USD | 67.09 | 67.51 | 65.88 | 67.4 | 67.4 | -0.11 (-0.16%) | 734,870 |
| 22 Aug 2017 | USD | 66.35 | 67.635 | 65.91 | 67.51 | 67.51 | +1.51 (+2.29%) | 872,836 |
| 21 Aug 2017 | USD | 66.8 | 67.34 | 65.3 | 66 | 66 | -0.87 (-1.30%) | 1,227,959 |
| 18 Aug 2017 | USD | 67.48 | 67.8 | 66.2214 | 66.87 | 66.87 | -0.2 (-0.30%) | 1,192,729 |
| 17 Aug 2017 | USD | 70.36 | 70.36 | 66.43 | 67.07 | 67.07 | -3.61 (-5.11%) | 1,712,067 |
| 16 Aug 2017 | USD | 70.85 | 71.18 | 70.17 | 70.68 | 70.68 | -0.17 (-0.24%) | 939,674 |
| 15 Aug 2017 | USD | 70.79 | 70.96 | 70.02 | 70.85 | 70.85 | +0.04 (+0.06%) | 861,631 |
| 14 Aug 2017 | USD | 70.08 | 71.26 | 70 | 70.81 | 70.81 | +1.12 (+1.61%) | 1,256,169 |
| 11 Aug 2017 | USD | 68.96 | 70.94 | 68.6 | 69.69 | 69.69 | +0.68 (+0.99%) | 1,198,634 |
