| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | USD | 74.206 | 74.57 | 74.03 | 74.42 | 74.42 | +0.06 (+0.08%) | 114,681 |
| 27 Sep 2017 | USD | 74.63 | 74.73 | 74 | 74.36 | 74.36 | +0.12 (+0.16%) | 20,369 |
| 26 Sep 2017 | USD | 74.0399 | 74.471 | 73.66 | 74.24 | 74.24 | +0.59 (+0.80%) | 30,156 |
| 25 Sep 2017 | USD | 73.5 | 73.7 | 72.37 | 73.65 | 73.65 | +0.1 (+0.14%) | 64,258 |
| 22 Sep 2017 | USD | 73.51 | 73.99 | 72.99 | 73.55 | 73.55 | -0.63 (-0.85%) | 40,420 |
| 21 Sep 2017 | USD | 74.7 | 74.872 | 74.16 | 74.18 | 74.18 | -0.3 (-0.40%) | 114,956 |
| 20 Sep 2017 | USD | 74.36 | 74.59 | 73.36 | 74.48 | 74.48 | +0.61 (+0.83%) | 170,249 |
| 19 Sep 2017 | USD | 74.69 | 74.86 | 73.64 | 73.87 | 73.87 | -0.92 (-1.23%) | 71,207 |
| 18 Sep 2017 | USD | 73.43 | 74.829 | 73 | 74.79 | 74.79 | +1.77 (+2.42%) | 207,197 |
| 15 Sep 2017 | USD | 72.69 | 73.18 | 72.54 | 73.02 | 73.02 | +0.37 (+0.51%) | 60,957 |
| 14 Sep 2017 | USD | 72.95 | 73.7 | 72.62 | 72.65 | 72.65 | -0.45 (-0.62%) | 62,095 |
| 13 Sep 2017 | USD | 71.84 | 73.12 | 71.83 | 73.1 | 73.1 | +1.27 (+1.77%) | 98,780 |
| 12 Sep 2017 | USD | 71.47 | 71.87 | 70.93 | 71.83 | 71.83 | +0.84 (+1.18%) | 76,822 |
| 11 Sep 2017 | USD | 70.6 | 71.21 | 70.43 | 70.99 | 70.99 | +1.5 (+2.16%) | 122,335 |
| 8 Sep 2017 | USD | 69.84 | 70.14 | 69.36 | 69.49 | 69.49 | -1.06 (-1.50%) | 47,749 |
| 7 Sep 2017 | USD | 70.59 | 70.9 | 69.77 | 70.55 | 70.55 | -0.11 (-0.16%) | 146,554 |
| 6 Sep 2017 | USD | 71.77 | 71.97 | 70.29 | 70.66 | 70.66 | -0.29 (-0.41%) | 100,233 |
| 5 Sep 2017 | USD | 71.18 | 71.45 | 69.64 | 70.95 | 70.95 | -1.37 (-1.89%) | 158,091 |
| 4 Sep 2017 | USD | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 72.4 | 72.73 | 72.08 | 72.32 | 72.32 | +0.19 (+0.26%) | 136,698 |
| 31 Aug 2017 | USD | 71.62 | 72.15 | 71.26 | 72.13 | 72.13 | +0.62 (+0.87%) | 96,422 |
| 30 Aug 2017 | USD | 71.85 | 72 | 71.381 | 71.51 | 71.51 | -0.08 (-0.11%) | 66,179 |
| 29 Aug 2017 | USD | 70.26 | 71.85 | 70.061 | 71.59 | 71.59 | -0.35 (-0.49%) | 91,798 |
| 28 Aug 2017 | USD | 72.07 | 72.07 | 71.42 | 71.94 | 71.94 | +0.37 (+0.52%) | 134,027 |
| 25 Aug 2017 | USD | 71.72 | 71.97 | 71.05 | 71.57 | 71.57 | +0.55 (+0.77%) | 51,669 |
| 24 Aug 2017 | USD | 72.11 | 72.38 | 70.5 | 71.02 | 71.02 | -0.8 (-1.11%) | 228,868 |
| 23 Aug 2017 | USD | 71.17 | 72.2 | 71.0152 | 71.82 | 71.82 | -0.69 (-0.95%) | 93,409 |
| 22 Aug 2017 | USD | 71.05 | 72.51 | 71.03 | 72.51 | 72.51 | +2.37 (+3.38%) | 76,656 |
| 21 Aug 2017 | USD | 69.65 | 70.19 | 68.89 | 70.14 | 70.14 | +0.46 (+0.66%) | 510,044 |
| 18 Aug 2017 | USD | 69.57 | 71.26 | 68.8 | 69.68 | 69.68 | +1.15 (+1.68%) | 244,980 |
