| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2018 | USD | 70.47 | 71.95 | 69.52 | 71.13 | 71.13 | -0.6 (-0.84%) | 1,157,220 |
| 1 Oct 2018 | USD | 73.8 | 73.99 | 71.32 | 71.73 | 71.73 | -1.87 (-2.54%) | 968,504 |
| 28 Sep 2018 | USD | 75.25 | 75.83 | 72.84 | 73.6 | 73.6 | -2.38 (-3.13%) | 839,327 |
| 27 Sep 2018 | USD | 76.05 | 76.88 | 74.64 | 75.98 | 75.98 | +0.02 (+0.03%) | 548,668 |
| 26 Sep 2018 | USD | 73.92 | 77.13 | 73.83 | 75.96 | 75.96 | +2.46 (+3.35%) | 583,582 |
| 25 Sep 2018 | USD | 73.62 | 74.86 | 72.7 | 73.5 | 73.5 | +0.01 (+0.01%) | 345,956 |
| 24 Sep 2018 | USD | 71.75 | 74.155 | 71.19 | 73.49 | 73.49 | -0.52 (-0.70%) | 436,197 |
| 21 Sep 2018 | USD | 76 | 76 | 73.07 | 74.01 | 74.01 | -1.36 (-1.80%) | 1,508,285 |
| 20 Sep 2018 | USD | 75.95 | 76 | 74.3005 | 75.37 | 75.37 | +0.77 (+1.03%) | 778,863 |
| 19 Sep 2018 | USD | 72.58 | 75.06 | 71.84 | 74.6 | 74.6 | +3.13 (+4.38%) | 822,076 |
| 18 Sep 2018 | USD | 71.82 | 72.66 | 71.09 | 71.47 | 71.47 | +0.17 (+0.24%) | 604,799 |
| 17 Sep 2018 | USD | 71.87 | 72.89 | 70.94 | 71.3 | 71.3 | -1.33 (-1.83%) | 750,866 |
| 14 Sep 2018 | USD | 74.75 | 75 | 72.2 | 72.63 | 72.63 | -1.86 (-2.50%) | 894,607 |
| 13 Sep 2018 | USD | 70.53 | 75.0958 | 70.1 | 74.49 | 74.49 | +6.31 (+9.25%) | 1,838,237 |
| 12 Sep 2018 | USD | 66.93 | 68.76 | 65.3725 | 68.18 | 68.18 | +0.8 (+1.19%) | 1,142,713 |
| 11 Sep 2018 | USD | 67.16 | 68.44 | 65.675 | 67.38 | 67.38 | -0.72 (-1.06%) | 1,177,976 |
| 10 Sep 2018 | USD | 72.01 | 72.01 | 67 | 68.1 | 68.1 | -4.42 (-6.09%) | 1,314,256 |
| 7 Sep 2018 | USD | 72.12 | 74.08 | 71.8 | 72.52 | 72.52 | -0.04 (-0.06%) | 1,288,386 |
| 6 Sep 2018 | USD | 72.07 | 73.41 | 71.595 | 72.56 | 72.56 | +0.96 (+1.34%) | 950,126 |
| 5 Sep 2018 | USD | 72.64 | 72.64 | 70.74 | 71.6 | 71.6 | -2.26 (-3.06%) | 1,955,391 |
| 4 Sep 2018 | USD | 75.51 | 75.87 | 72.81 | 73.86 | 73.86 | -2.22 (-2.92%) | 1,186,896 |
| 3 Sep 2018 | USD | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 75.28 | 76.54 | 74.48 | 76.08 | 76.08 | +0.55 (+0.73%) | 975,250 |
| 30 Aug 2018 | USD | 76.25 | 77.6 | 75.27 | 75.53 | 75.53 | -1 (-1.31%) | 1,538,143 |
| 29 Aug 2018 | USD | 76.5 | 77.43 | 74.99 | 76.53 | 76.53 | +0.55 (+0.72%) | 1,167,604 |
| 28 Aug 2018 | USD | 75.64 | 76.3 | 75.035 | 75.98 | 75.98 | +0.03 (+0.04%) | 1,462,269 |
| 27 Aug 2018 | USD | 73.14 | 76.41 | 73 | 75.95 | 75.95 | +3.45 (+4.76%) | 1,340,802 |
| 24 Aug 2018 | USD | 72.82 | 73 | 71.79 | 72.5 | 72.5 | -0.2 (-0.28%) | 1,009,262 |
| 23 Aug 2018 | USD | 74.34 | 74.7 | 71.6 | 72.7 | 72.7 | -2.02 (-2.70%) | 1,516,013 |
| 22 Aug 2018 | USD | 72.09 | 75.25 | 71.96 | 74.72 | 74.72 | +2.15 (+2.96%) | 1,446,600 |
