| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 43.06 | 43.23 | 42.96 | 43.21 | 10.8025 | +0.17 (+0.39%) | 32,910 |
| 3 Oct 2017 | USD | 43.03 | 43.07 | 42.975 | 43.04 | 10.76 | +0.4 (+0.94%) | 25,346 |
| 2 Oct 2017 | USD | 42.48 | 42.72 | 42.48 | 42.64 | 10.66 | +0.15 (+0.35%) | 40,239 |
| 29 Sep 2017 | USD | 42.49 | 42.49 | 42.49 | 42.49 | 10.6225 | +0.275 (+0.65%) | 43,124 |
| 28 Sep 2017 | USD | 42.166 | 42.25 | 42.03 | 42.215 | 10.5538 | +0.895 (+2.17%) | 44,531 |
| 27 Sep 2017 | USD | 41.21 | 41.41 | 41.178 | 41.32 | 10.33 | +0.36 (+0.88%) | 27,534 |
| 26 Sep 2017 | USD | 41.14 | 41.21 | 40.77 | 40.96 | 10.24 | +0.03 (+0.07%) | 50,124 |
| 25 Sep 2017 | USD | 41.26 | 41.284 | 40.88 | 40.93 | 10.2325 | -0.52 (-1.25%) | 57,169 |
| 22 Sep 2017 | USD | 41.29 | 41.52 | 41.29 | 41.45 | 10.3625 | +0.01 (+0.02%) | 39,469 |
| 21 Sep 2017 | USD | 41.24 | 41.48 | 41.24 | 41.44 | 10.36 | +0.3 (+0.73%) | 26,479 |
| 20 Sep 2017 | USD | 41.37 | 41.37 | 40.91 | 41.14 | 10.285 | -0.31 (-0.75%) | 34,234 |
| 19 Sep 2017 | USD | 41.29 | 41.455 | 41.17 | 41.45 | 10.3625 | +0.14 (+0.34%) | 43,370 |
| 18 Sep 2017 | USD | 41.18 | 41.37 | 41.1 | 41.31 | 10.3275 | +0.33 (+0.81%) | 24,129 |
| 15 Sep 2017 | USD | 41.12 | 41.12 | 40.845 | 40.98 | 10.245 | -0.04 (-0.10%) | 52,958 |
| 14 Sep 2017 | USD | 40.73 | 41.06 | 40.664 | 41.02 | 10.255 | +0.52 (+1.28%) | 79,250 |
| 13 Sep 2017 | USD | 40.72 | 40.72 | 40.41 | 40.5 | 10.125 | -0.37 (-0.91%) | 143,705 |
| 12 Sep 2017 | USD | 40.76 | 40.91 | 40.7 | 40.87 | 10.2175 | +0.4 (+0.99%) | 24,640 |
| 11 Sep 2017 | USD | 40.45 | 40.58 | 40.35 | 40.47 | 10.1175 | +0.49 (+1.23%) | 26,199 |
| 8 Sep 2017 | USD | 40.12 | 40.12 | 39.86 | 39.98 | 9.995 | -0.24 (-0.60%) | 24,021 |
| 7 Sep 2017 | USD | 39.93 | 40.22 | 39.88 | 40.22 | 10.055 | +0.74 (+1.87%) | 14,101 |
| 6 Sep 2017 | USD | 39.41 | 39.55 | 39.4 | 39.48 | 9.87 | -0.06 (-0.15%) | 36,042 |
| 5 Sep 2017 | USD | 39.66 | 39.9494 | 39.325 | 39.54 | 9.885 | +0.11 (+0.28%) | 34,380 |
| 4 Sep 2017 | USD | 39.43 | 39.43 | 39.43 | 39.43 | 9.8575 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 39.43 | 39.47 | 39.15 | 39.43 | 9.8575 | +0.09 (+0.23%) | 33,019 |
| 31 Aug 2017 | USD | 39.02 | 39.36 | 38.95 | 39.34 | 9.835 | +0.92 (+2.39%) | 25,158 |
| 30 Aug 2017 | USD | 38.16 | 38.43 | 38.11 | 38.42 | 9.605 | -0.022 (-0.06%) | 25,215 |
| 29 Aug 2017 | USD | 38.37 | 38.52 | 38.35 | 38.4425 | 9.6106 | -0.198 (-0.51%) | 38,944 |
| 28 Aug 2017 | USD | 38.65 | 38.71 | 38.55 | 38.64 | 9.66 | -0.4 (-1.02%) | 41,034 |
| 25 Aug 2017 | USD | 38.96 | 39.13 | 38.7643 | 39.04 | 9.76 | +1.153 (+3.04%) | 143,005 |
| 24 Aug 2017 | USD | 38.03 | 38.11 | 37.86 | 37.887 | 9.4718 | -0.153 (-0.40%) | 44,197 |
