| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2017 | USD | 44.64 | 45.127 | 44.11 | 44.55 | 44.55 | -0.38 (-0.85%) | 185,763 |
| 20 Oct 2017 | USD | 45.02 | 45.4217 | 44.65 | 44.93 | 44.93 | +0.45 (+1.01%) | 207,690 |
| 19 Oct 2017 | USD | 43.79 | 45.18 | 43.6601 | 44.48 | 44.48 | +0.09 (+0.20%) | 391,754 |
| 18 Oct 2017 | USD | 45.06 | 45.09 | 43.59 | 44.39 | 44.39 | -0.95 (-2.10%) | 766,944 |
| 17 Oct 2017 | USD | 45.29 | 45.9018 | 45.2001 | 45.34 | 45.34 | -0.25 (-0.55%) | 266,965 |
| 16 Oct 2017 | USD | 45.66 | 46.43 | 45.41 | 45.59 | 45.59 | -0.41 (-0.89%) | 288,255 |
| 13 Oct 2017 | USD | 45.82 | 46.59 | 45.501 | 46 | 46 | +0.07 (+0.15%) | 298,989 |
| 12 Oct 2017 | USD | 46.1 | 46.57 | 45.76 | 45.93 | 45.93 | -0.27 (-0.58%) | 257,533 |
| 11 Oct 2017 | USD | 46.8 | 47.66 | 46.1 | 46.2 | 46.2 | -0.7 (-1.49%) | 362,284 |
| 10 Oct 2017 | USD | 47.34 | 47.73 | 46.64 | 46.9 | 46.9 | -0.43 (-0.91%) | 308,220 |
| 9 Oct 2017 | USD | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.69 (-1.44%) | 299,809 |
| 6 Oct 2017 | USD | 46.01 | 48.38 | 45.8201 | 48.02 | 48.02 | +1.7 (+3.67%) | 488,951 |
| 5 Oct 2017 | USD | 46.2 | 46.59 | 45.61 | 46.32 | 46.32 | -1.14 (-2.40%) | 631,893 |
| 4 Oct 2017 | USD | 47.81 | 48.77 | 47 | 47.46 | 47.46 | -0.8 (-1.66%) | 392,236 |
| 3 Oct 2017 | USD | 47.77 | 48.735 | 47.62 | 48.26 | 48.26 | +0.25 (+0.52%) | 339,345 |
| 2 Oct 2017 | USD | 46.9 | 48.74 | 46.85 | 48.01 | 48.01 | +0.91 (+1.93%) | 419,923 |
| 29 Sep 2017 | USD | 47.42 | 47.98 | 46.78 | 47.1 | 47.1 | -0.14 (-0.30%) | 322,706 |
| 28 Sep 2017 | USD | 46.38 | 48.75 | 45.8386 | 47.24 | 47.24 | +0.61 (+1.31%) | 658,222 |
| 27 Sep 2017 | USD | 45.04 | 47.35 | 45.04 | 46.63 | 46.63 | +1.83 (+4.08%) | 593,765 |
| 26 Sep 2017 | USD | 45.6 | 45.7 | 44.351 | 44.8 | 44.8 | -0.23 (-0.51%) | 463,491 |
| 25 Sep 2017 | USD | 46.23 | 46.76 | 44.43 | 45.03 | 45.03 | -1.78 (-3.80%) | 449,770 |
| 22 Sep 2017 | USD | 45.96 | 47.39 | 45.96 | 46.81 | 46.81 | +0.46 (+0.99%) | 319,790 |
| 21 Sep 2017 | USD | 46.5 | 47.63 | 45.3 | 46.35 | 46.35 | -0.73 (-1.55%) | 633,863 |
| 20 Sep 2017 | USD | 47.52 | 47.75 | 46.5 | 47.08 | 47.08 | -0.47 (-0.99%) | 988,825 |
| 19 Sep 2017 | USD | 47.79 | 50.08 | 46.072 | 47.55 | 47.55 | +1.72 (+3.75%) | 1,798,344 |
| 18 Sep 2017 | USD | 44.39 | 46.63 | 44.343 | 45.83 | 45.83 | +1.15 (+2.57%) | 685,663 |
| 15 Sep 2017 | USD | 44.12 | 45.245 | 44.11 | 44.68 | 44.68 | +0.02 (+0.04%) | 784,407 |
| 14 Sep 2017 | USD | 45.75 | 46.36 | 44.52 | 44.66 | 44.66 | -1.26 (-2.74%) | 514,957 |
| 13 Sep 2017 | USD | 46.18 | 47.425 | 45.74 | 45.92 | 45.92 | -0.31 (-0.67%) | 615,385 |
| 12 Sep 2017 | USD | 45.1 | 47.09 | 44.6401 | 46.23 | 46.23 | +0.82 (+1.81%) | 391,651 |
