| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2017 | USD | 77.91 | 79 | 77.06 | 78.98 | 78.98 | -0.61 (-0.77%) | 153,316 |
| 8 Nov 2017 | USD | 79.75 | 80.15 | 79.32 | 79.59 | 79.59 | -0.38 (-0.48%) | 67,332 |
| 7 Nov 2017 | USD | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -0.52 (-0.65%) | 96,279 |
| 6 Nov 2017 | USD | 80.64 | 80.7462 | 80.29 | 80.49 | 80.49 | -0.04 (-0.05%) | 72,993 |
| 3 Nov 2017 | USD | 81.38 | 81.38 | 80.52 | 80.53 | 80.53 | -0.37 (-0.46%) | 41,311 |
| 2 Nov 2017 | USD | 81.51 | 81.51 | 80.16 | 80.9 | 80.9 | -0.46 (-0.57%) | 136,858 |
| 1 Nov 2017 | USD | 82.25 | 82.419 | 81.17 | 81.36 | 81.36 | -0.24 (-0.29%) | 192,771 |
| 31 Oct 2017 | USD | 81.61 | 81.84 | 81.01 | 81.6 | 81.6 | +0.67 (+0.83%) | 111,201 |
| 30 Oct 2017 | USD | 80.8 | 81.62 | 80.42 | 80.93 | 80.93 | +0.02 (+0.02%) | 82,190 |
| 27 Oct 2017 | USD | 79.79 | 81.18 | 79.31 | 80.91 | 80.91 | +1.71 (+2.16%) | 109,271 |
| 26 Oct 2017 | USD | 79.03 | 79.7 | 78.98 | 79.2 | 79.2 | +0.59 (+0.75%) | 125,479 |
| 25 Oct 2017 | USD | 79.37 | 79.45 | 76.6 | 78.61 | 78.61 | -1.08 (-1.36%) | 294,913 |
| 24 Oct 2017 | USD | 80.59 | 80.76 | 79.6551 | 79.69 | 79.69 | -0.21 (-0.26%) | 80,488 |
| 23 Oct 2017 | USD | 81.25 | 81.45 | 79.62 | 79.9 | 79.9 | -1.05 (-1.30%) | 59,925 |
| 20 Oct 2017 | USD | 80.89 | 81.069 | 80.65 | 80.95 | 80.95 | +0.87 (+1.09%) | 32,460 |
| 19 Oct 2017 | USD | 78.57 | 80.15 | 78.09 | 80.08 | 80.08 | +0.45 (+0.57%) | 66,162 |
| 18 Oct 2017 | USD | 80.28 | 80.69 | 79.6 | 79.63 | 79.63 | -0.3 (-0.38%) | 114,728 |
| 17 Oct 2017 | USD | 79.74 | 79.95 | 79.17 | 79.93 | 79.93 | +0.23 (+0.29%) | 34,075 |
| 16 Oct 2017 | USD | 79.7 | 79.7 | 79.7 | 79.7 | 79.7 | +1.06 (+1.35%) | 81,333 |
| 13 Oct 2017 | USD | 78.45 | 78.98 | 78.35 | 78.64 | 78.64 | +0.82 (+1.05%) | 38,929 |
| 12 Oct 2017 | USD | 77.61 | 78.3848 | 77.5 | 77.82 | 77.82 | -0.08 (-0.10%) | 37,033 |
| 11 Oct 2017 | USD | 77.26 | 77.96 | 76.95 | 77.9 | 77.9 | +0.78 (+1.01%) | 55,525 |
| 10 Oct 2017 | USD | 76.86 | 77.16 | 76.16 | 77.12 | 77.12 | +0.78 (+1.02%) | 44,851 |
| 9 Oct 2017 | USD | 77.6 | 77.67 | 76.16 | 76.34 | 76.34 | -0.94 (-1.22%) | 48,410 |
| 6 Oct 2017 | USD | 77.4 | 77.52 | 76.76 | 77.28 | 77.28 | -0.24 (-0.31%) | 53,944 |
| 5 Oct 2017 | USD | 76.49 | 77.64 | 76.49 | 77.52 | 77.52 | +1 (+1.31%) | 53,661 |
| 4 Oct 2017 | USD | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -0.07 (-0.09%) | 49,077 |
| 3 Oct 2017 | USD | 76.76 | 76.81 | 76.29 | 76.59 | 76.59 | +0.29 (+0.38%) | 53,824 |
| 2 Oct 2017 | USD | 75.22 | 76.3 | 75.16 | 76.3 | 76.3 | +1.26 (+1.68%) | 183,389 |
| 29 Sep 2017 | USD | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | +0.62 (+0.83%) | 74,439 |
