| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 44.85 | 44.935 | 43.98 | 44.11 | 44.11 | -0.89 (-1.98%) | 1,107,514 |
| 13 Oct 2017 | USD | 45.18 | 45.195 | 44.79 | 45 | 45 | +0.04 (+0.09%) | 1,338,455 |
| 12 Oct 2017 | USD | 45.1 | 45.28 | 44.88 | 44.96 | 44.96 | -0.16 (-0.35%) | 585,816 |
| 11 Oct 2017 | USD | 44.85 | 45.27 | 44.71 | 45.12 | 45.12 | +0.37 (+0.83%) | 567,798 |
| 10 Oct 2017 | USD | 45.12 | 45.5 | 44.73 | 44.75 | 44.75 | -0.33 (-0.73%) | 595,834 |
| 9 Oct 2017 | USD | 44.85 | 45.11 | 44.82 | 45.08 | 45.08 | +0.24 (+0.54%) | 185,048 |
| 6 Oct 2017 | USD | 44.82 | 44.99 | 44.68 | 44.84 | 44.84 | -0.25 (-0.55%) | 307,181 |
| 5 Oct 2017 | USD | 44.91 | 45.23 | 44.9 | 45.09 | 45.09 | +0.33 (+0.74%) | 474,836 |
| 4 Oct 2017 | USD | 44.49 | 44.82 | 44.18 | 44.76 | 44.76 | +0.33 (+0.74%) | 548,531 |
| 3 Oct 2017 | USD | 44.45 | 44.5434 | 43.98 | 44.43 | 44.43 | -0.19 (-0.43%) | 820,687 |
| 2 Oct 2017 | USD | 44.28 | 44.91 | 44.15 | 44.62 | 44.62 | +0.47 (+1.06%) | 768,202 |
| 29 Sep 2017 | USD | 44.27 | 44.79 | 43.975 | 44.15 | 44.15 | -0.31 (-0.70%) | 1,064,772 |
| 28 Sep 2017 | USD | 44.11 | 44.47 | 44.0001 | 44.46 | 44.46 | +0.32 (+0.72%) | 836,563 |
| 27 Sep 2017 | USD | 44.92 | 45.04 | 43.98 | 44.14 | 44.14 | -0.95 (-2.11%) | 1,146,142 |
| 26 Sep 2017 | USD | 45.73 | 45.745 | 45.01 | 45.09 | 45.09 | -0.63 (-1.38%) | 1,664,190 |
| 25 Sep 2017 | USD | 46.5 | 46.62 | 45.515 | 45.72 | 45.72 | -1.6 (-3.38%) | 1,176,693 |
| 22 Sep 2017 | USD | 47.37 | 47.63 | 47.17 | 47.32 | 47.32 | +0.02 (+0.04%) | 344,026 |
| 21 Sep 2017 | USD | 47.95 | 48.08 | 47.3 | 47.3 | 47.3 | -0.66 (-1.38%) | 444,001 |
| 20 Sep 2017 | USD | 47.89 | 48.31 | 47.805 | 47.96 | 47.96 | +0.19 (+0.40%) | 406,170 |
| 19 Sep 2017 | USD | 48.66 | 48.66 | 47.74 | 47.77 | 47.77 | -0.83 (-1.71%) | 669,758 |
| 18 Sep 2017 | USD | 48.22 | 48.61 | 47.94 | 48.6 | 48.6 | +0.38 (+0.79%) | 497,293 |
| 15 Sep 2017 | USD | 48.36 | 48.48 | 47.9 | 48.22 | 48.22 | -0.18 (-0.37%) | 1,094,546 |
| 14 Sep 2017 | USD | 47.73 | 48.41 | 47.5 | 48.4 | 48.4 | +0.65 (+1.36%) | 375,559 |
| 13 Sep 2017 | USD | 47.59 | 47.8436 | 47.33 | 47.75 | 47.75 | +0.17 (+0.36%) | 545,793 |
| 12 Sep 2017 | USD | 48.51 | 48.66 | 47.37 | 47.58 | 47.58 | -1.07 (-2.20%) | 427,511 |
| 11 Sep 2017 | USD | 48.33 | 48.82 | 48.28 | 48.65 | 48.65 | +0.43 (+0.89%) | 584,448 |
| 8 Sep 2017 | USD | 48.2 | 48.41 | 47.965 | 48.22 | 48.22 | -0.19 (-0.39%) | 424,204 |
| 7 Sep 2017 | USD | 48.34 | 48.51 | 48.14 | 48.41 | 48.41 | +0.22 (+0.46%) | 494,268 |
| 6 Sep 2017 | USD | 48.46 | 48.68 | 48.14 | 48.19 | 48.19 | -0.22 (-0.45%) | 356,322 |
| 5 Sep 2017 | USD | 48 | 48.42 | 47.93 | 48.41 | 48.41 | +0.49 (+1.02%) | 438,495 |
