| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2017 | USD | 72.02 | 72.66 | 68.3491 | 68.53 | 68.53 | -4.42 (-6.06%) | 527,561 |
| 16 Aug 2017 | USD | 72.24 | 73.35 | 72.155 | 72.95 | 72.95 | +0.71 (+0.98%) | 482,024 |
| 15 Aug 2017 | USD | 73.45 | 73.6068 | 71.97 | 72.24 | 72.24 | -0.18 (-0.25%) | 253,587 |
| 14 Aug 2017 | USD | 70.18 | 72.42 | 70.1 | 72.42 | 72.42 | +4.31 (+6.33%) | 133,864 |
| 11 Aug 2017 | USD | 69.26 | 70.1 | 67.67 | 68.11 | 68.11 | -2.23 (-3.17%) | 237,658 |
| 10 Aug 2017 | USD | 71.75 | 71.75 | 69.78 | 70.34 | 70.34 | -2.39 (-3.29%) | 638,298 |
| 9 Aug 2017 | USD | 73.13 | 74.22 | 72.18 | 72.73 | 72.73 | -1.06 (-1.44%) | 367,837 |
| 8 Aug 2017 | USD | 75.02 | 75.5251 | 72.9 | 73.79 | 73.79 | -1.4 (-1.86%) | 137,585 |
| 7 Aug 2017 | USD | 74.79 | 75.22 | 74.755 | 75.19 | 75.19 | +0.3 (+0.40%) | 41,443 |
| 4 Aug 2017 | USD | 75.31 | 75.89 | 74.885 | 74.89 | 74.89 | -0.27 (-0.36%) | 65,033 |
| 3 Aug 2017 | USD | 76.09 | 76.09 | 75.031 | 75.16 | 75.16 | -1.25 (-1.64%) | 100,598 |
| 2 Aug 2017 | USD | 77.25 | 77.27 | 76.06 | 76.41 | 76.41 | -0.51 (-0.66%) | 107,761 |
| 1 Aug 2017 | USD | 76.58 | 76.95 | 76.24 | 76.92 | 76.92 | +0.99 (+1.30%) | 197,869 |
| 31 Jul 2017 | USD | 75.55 | 76.04 | 75.265 | 75.93 | 75.93 | +0.43 (+0.57%) | 132,878 |
| 28 Jul 2017 | USD | 75.58 | 75.81 | 75.25 | 75.5 | 75.5 | +0.17 (+0.23%) | 72,216 |
| 27 Jul 2017 | USD | 75.58 | 75.85 | 73.73 | 75.33 | 75.33 | +0.105 (+0.14%) | 125,177 |
| 26 Jul 2017 | USD | 74.98 | 75.56 | 74.89 | 75.2245 | 75.2245 | +0.504 (+0.68%) | 61,521 |
| 25 Jul 2017 | USD | 75.45 | 75.47 | 74.71 | 74.72 | 74.72 | -0.08 (-0.11%) | 77,195 |
| 24 Jul 2017 | USD | 74.18 | 74.899 | 74.08 | 74.8 | 74.8 | +1.13 (+1.53%) | 70,381 |
| 21 Jul 2017 | USD | 73.35 | 73.72 | 72.69 | 73.67 | 73.67 | +0.05 (+0.07%) | 81,629 |
| 20 Jul 2017 | USD | 73.6124 | 73.695 | 73.01 | 73.62 | 73.62 | +0.31 (+0.42%) | 42,971 |
| 19 Jul 2017 | USD | 73.69 | 74.24 | 73.16 | 73.31 | 73.31 | +0.1 (+0.14%) | 137,140 |
| 18 Jul 2017 | USD | 73.2 | 73.42 | 72.56 | 73.21 | 73.21 | -0.58 (-0.79%) | 91,586 |
| 17 Jul 2017 | USD | 73.71 | 73.93 | 73.47 | 73.79 | 73.79 | +1.13 (+1.56%) | 176,842 |
| 14 Jul 2017 | USD | 71.89 | 72.9 | 71.78 | 72.66 | 72.66 | +0.76 (+1.06%) | 81,025 |
| 13 Jul 2017 | USD | 71.65 | 72.41 | 71.58 | 71.9 | 71.9 | +0.36 (+0.50%) | 94,039 |
| 12 Jul 2017 | USD | 71.1 | 71.8 | 71.02 | 71.54 | 71.54 | +1.02 (+1.45%) | 134,135 |
| 11 Jul 2017 | USD | 70.11 | 70.6 | 68.9177 | 70.52 | 70.52 | +0.37 (+0.53%) | 204,189 |
| 10 Jul 2017 | USD | 68.83 | 70.25 | 68.7 | 70.15 | 70.15 | +1.39 (+2.02%) | 169,658 |
| 7 Jul 2017 | USD | 68.95 | 69.03 | 68.63 | 68.76 | 68.76 | +0.6 (+0.88%) | 67,319 |
