| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | USD | 74.21 | 76.65 | 72.23 | 72.82 | 72.82 | -2.7 (-3.58%) | 1,890,231 |
| 8 Aug 2017 | USD | 80 | 80.5 | 72.55 | 75.52 | 75.52 | -5.05 (-6.27%) | 4,644,859 |
| 7 Aug 2017 | USD | 80.74 | 82.19 | 78.09 | 80.57 | 80.57 | +0.21 (+0.26%) | 2,524,249 |
| 4 Aug 2017 | USD | 77.58 | 80.52 | 76.85 | 80.36 | 80.36 | +3.03 (+3.92%) | 1,058,950 |
| 3 Aug 2017 | USD | 73.84 | 77.8 | 73.58 | 77.33 | 77.33 | +3.5 (+4.74%) | 1,346,267 |
| 2 Aug 2017 | USD | 75.92 | 76.18 | 73.2301 | 73.83 | 73.83 | -1.95 (-2.57%) | 1,156,439 |
| 1 Aug 2017 | USD | 76.92 | 77.18 | 74.291 | 75.78 | 75.78 | -0.57 (-0.75%) | 992,569 |
| 31 Jul 2017 | USD | 78.25 | 78.73 | 75.39 | 76.35 | 76.35 | -1.85 (-2.37%) | 971,718 |
| 28 Jul 2017 | USD | 76.67 | 78.98 | 76 | 78.2 | 78.2 | +1.15 (+1.49%) | 704,530 |
| 27 Jul 2017 | USD | 79.64 | 80.28 | 75 | 77.05 | 77.05 | -2.31 (-2.91%) | 1,122,475 |
| 26 Jul 2017 | USD | 77.05 | 80.4 | 76.4848 | 79.36 | 79.36 | +2.45 (+3.19%) | 1,323,494 |
| 25 Jul 2017 | USD | 76.41 | 77.05 | 75.06 | 76.91 | 76.91 | +0.75 (+0.98%) | 548,819 |
| 24 Jul 2017 | USD | 76.4 | 76.93 | 76 | 76.16 | 76.16 | +0.1 (+0.13%) | 546,225 |
| 21 Jul 2017 | USD | 76.44 | 76.87 | 75.26 | 76.06 | 76.06 | -0.69 (-0.90%) | 716,065 |
| 20 Jul 2017 | USD | 75.58 | 77.17 | 75.16 | 76.75 | 76.75 | +0.93 (+1.23%) | 600,756 |
| 19 Jul 2017 | USD | 76.18 | 76.38 | 75.09 | 75.82 | 75.82 | +0.1 (+0.13%) | 547,575 |
| 18 Jul 2017 | USD | 74.49 | 76.36 | 74.49 | 75.72 | 75.72 | +0.67 (+0.89%) | 716,334 |
| 17 Jul 2017 | USD | 76.3 | 76.98 | 74.6 | 75.05 | 75.05 | -1.69 (-2.20%) | 799,820 |
| 14 Jul 2017 | USD | 78.22 | 78.76 | 76.17 | 76.74 | 76.74 | -1.43 (-1.83%) | 604,723 |
| 13 Jul 2017 | USD | 76.45 | 79.33 | 76.08 | 78.17 | 78.17 | +2.58 (+3.41%) | 1,293,792 |
| 12 Jul 2017 | USD | 75.74 | 76.36 | 75.15 | 75.59 | 75.59 | +0.37 (+0.49%) | 608,531 |
| 11 Jul 2017 | USD | 73.88 | 75.69 | 73.5 | 75.22 | 75.22 | +1.5 (+2.03%) | 603,304 |
| 10 Jul 2017 | USD | 74.08 | 74.44 | 72.66 | 73.72 | 73.72 | -0.34 (-0.46%) | 944,359 |
| 7 Jul 2017 | USD | 74.27 | 76.01 | 73.62 | 74.06 | 74.06 | -0.18 (-0.24%) | 750,031 |
| 6 Jul 2017 | USD | 75.16 | 75.86 | 73.55 | 74.24 | 74.24 | -1.24 (-1.64%) | 772,340 |
| 5 Jul 2017 | USD | 74.57 | 76.42 | 74.46 | 75.48 | 75.48 | +1.02 (+1.37%) | 911,871 |
| 4 Jul 2017 | USD | 74.46 | 74.46 | 74.46 | 74.46 | 74.46 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 76.69 | 77.08 | 73.57 | 74.46 | 74.46 | -2.42 (-3.15%) | 858,810 |
| 30 Jun 2017 | USD | 74.3 | 77.38 | 74.18 | 76.88 | 76.88 | +2.85 (+3.85%) | 1,144,213 |
| 29 Jun 2017 | USD | 76.1 | 76.3 | 72.47 | 74.03 | 74.03 | -2 (-2.63%) | 1,119,616 |
