| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | USD | 56 | 56.21 | 55.31 | 55.8 | 55.8 | +0.11 (+0.20%) | 388,315 |
| 9 Oct 2017 | USD | 55.39 | 55.71 | 55.24 | 55.69 | 55.69 | +0.21 (+0.38%) | 192,311 |
| 6 Oct 2017 | USD | 55.36 | 55.95 | 55.04 | 55.48 | 55.48 | +0.03 (+0.05%) | 265,565 |
| 5 Oct 2017 | USD | 55.13 | 55.86 | 55.13 | 55.45 | 55.45 | +0.39 (+0.71%) | 243,578 |
| 4 Oct 2017 | USD | 54.93 | 55.62 | 54.78 | 55.06 | 55.06 | +0.07 (+0.13%) | 239,530 |
| 3 Oct 2017 | USD | 54.51 | 55.21 | 54.35 | 54.99 | 54.99 | +0.46 (+0.84%) | 305,005 |
| 2 Oct 2017 | USD | 53.62 | 54.82 | 53.56 | 54.53 | 54.53 | +0.85 (+1.58%) | 500,588 |
| 29 Sep 2017 | USD | 53.65 | 54.08 | 53.57 | 53.68 | 53.68 | -0.08 (-0.15%) | 341,723 |
| 28 Sep 2017 | USD | 53.23 | 53.845 | 52.78 | 53.76 | 53.76 | +0.56 (+1.05%) | 226,794 |
| 27 Sep 2017 | USD | 52.68 | 53.44 | 52.04 | 53.2 | 53.2 | +0.8 (+1.53%) | 445,341 |
| 26 Sep 2017 | USD | 51.95 | 52.74 | 51.59 | 52.4 | 52.4 | +0.61 (+1.18%) | 253,548 |
| 25 Sep 2017 | USD | 51.31 | 51.91 | 51.18 | 51.79 | 51.79 | +0.42 (+0.82%) | 206,909 |
| 22 Sep 2017 | USD | 50.84 | 51.56 | 50.75 | 51.37 | 51.37 | +0.52 (+1.02%) | 292,270 |
| 21 Sep 2017 | USD | 50.66 | 50.99 | 50.3037 | 50.85 | 50.85 | +0.32 (+0.63%) | 138,168 |
| 20 Sep 2017 | USD | 50.24 | 50.9 | 50.17 | 50.53 | 50.53 | +0.32 (+0.64%) | 152,449 |
| 19 Sep 2017 | USD | 50.04 | 50.32 | 49.89 | 50.21 | 50.21 | +0.2 (+0.40%) | 173,433 |
| 18 Sep 2017 | USD | 49.43 | 50.19 | 49.4 | 50.01 | 50.01 | +0.65 (+1.32%) | 363,777 |
| 15 Sep 2017 | USD | 49.65 | 49.65 | 48.95 | 49.36 | 49.36 | -0.25 (-0.50%) | 556,391 |
| 14 Sep 2017 | USD | 49.14 | 49.62 | 49 | 49.61 | 49.61 | +0.44 (+0.89%) | 256,950 |
| 13 Sep 2017 | USD | 49.18 | 49.42 | 49.04 | 49.17 | 49.17 | -0.04 (-0.08%) | 181,559 |
| 12 Sep 2017 | USD | 48.93 | 49.47 | 48.85 | 49.21 | 49.21 | +0.37 (+0.76%) | 248,523 |
| 11 Sep 2017 | USD | 48.76 | 49.02 | 48.27 | 48.84 | 48.84 | +0.41 (+0.85%) | 243,528 |
| 8 Sep 2017 | USD | 48.2 | 48.6 | 47.9328 | 48.43 | 48.43 | +0.1 (+0.21%) | 153,731 |
| 7 Sep 2017 | USD | 48.3 | 48.55 | 47.93 | 48.33 | 48.33 | 0.0 (0.0%) | 174,846 |
| 6 Sep 2017 | USD | 48.22 | 48.48 | 47.93 | 48.33 | 48.33 | +0.24 (+0.50%) | 265,333 |
| 5 Sep 2017 | USD | 47.8 | 48.82 | 47.8 | 48.09 | 48.09 | +0.29 (+0.61%) | 236,137 |
| 4 Sep 2017 | USD | 47.8 | 47.8 | 47.8 | 47.8 | 47.8 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 47.79 | 48.14 | 47.48 | 47.8 | 47.8 | +0.1 (+0.21%) | 216,034 |
| 31 Aug 2017 | USD | 46.77 | 47.76 | 46.64 | 47.7 | 47.7 | +1.04 (+2.23%) | 254,758 |
| 30 Aug 2017 | USD | 45.94 | 46.75 | 45.855 | 46.66 | 46.66 | +0.75 (+1.63%) | 347,925 |
