| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 52.3 | 52.391 | 52.185 | 52.24 | 52.24 | -0.11 (-0.21%) | 287,649 |
| 10 Oct 2017 | USD | 52.25 | 52.38 | 52.13 | 52.35 | 52.35 | +0.15 (+0.29%) | 389,597 |
| 9 Oct 2017 | USD | 52.03 | 52.31 | 52.03 | 52.2 | 52.2 | +0.18 (+0.35%) | 500,752 |
| 6 Oct 2017 | USD | 52 | 52.07 | 51.88 | 52.02 | 52.02 | -0.03 (-0.06%) | 348,498 |
| 5 Oct 2017 | USD | 52.16 | 52.16 | 51.88 | 52.05 | 52.05 | -0.11 (-0.21%) | 256,599 |
| 4 Oct 2017 | USD | 52.13 | 52.21 | 51.94 | 52.16 | 52.16 | -0.02 (-0.04%) | 670,524 |
| 3 Oct 2017 | USD | 52.18 | 52.24 | 51.77 | 52.18 | 52.18 | -0.02 (-0.04%) | 288,484 |
| 2 Oct 2017 | USD | 51.8 | 52.23 | 51.71 | 52.2 | 52.2 | +0.43 (+0.83%) | 721,174 |
| 29 Sep 2017 | USD | 51.57 | 51.823 | 51.55 | 51.77 | 51.77 | +0.15 (+0.29%) | 643,244 |
| 28 Sep 2017 | USD | 51.48 | 51.665 | 51.35 | 51.62 | 51.62 | +0.08 (+0.16%) | 695,925 |
| 27 Sep 2017 | USD | 51.49 | 51.62 | 51.42 | 51.54 | 51.54 | +0.05 (+0.10%) | 454,458 |
| 26 Sep 2017 | USD | 51.48 | 51.63 | 51.27 | 51.49 | 51.49 | -0.04 (-0.08%) | 269,696 |
| 25 Sep 2017 | USD | 51.4 | 51.7 | 51.36 | 51.53 | 51.53 | +0.13 (+0.25%) | 313,567 |
| 22 Sep 2017 | USD | 51.42 | 51.53 | 51.29 | 51.4 | 51.4 | +0.1 (+0.19%) | 293,670 |
| 21 Sep 2017 | USD | 51.43 | 51.541 | 51.215 | 51.3 | 51.3 | -0.13 (-0.25%) | 336,989 |
| 20 Sep 2017 | USD | 51.56 | 51.67 | 51.36 | 51.43 | 51.43 | -0.1 (-0.19%) | 328,812 |
| 19 Sep 2017 | USD | 51.44 | 51.55 | 51.38 | 51.53 | 51.53 | +0.14 (+0.27%) | 309,198 |
| 18 Sep 2017 | USD | 51.62 | 51.62 | 51.255 | 51.39 | 51.39 | -0.25 (-0.48%) | 425,033 |
| 15 Sep 2017 | USD | 51.48 | 51.76 | 51.43 | 51.64 | 51.64 | +0.25 (+0.49%) | 1,007,244 |
| 14 Sep 2017 | USD | 51.35 | 51.515 | 51.31 | 51.39 | 51.39 | +0.06 (+0.12%) | 343,001 |
| 13 Sep 2017 | USD | 51.36 | 51.51 | 51.33 | 51.33 | 51.33 | -0.06 (-0.12%) | 512,427 |
| 12 Sep 2017 | USD | 51.54 | 51.54 | 51.26 | 51.39 | 51.39 | -0.17 (-0.33%) | 485,327 |
| 11 Sep 2017 | USD | 51.75 | 51.81 | 51.41 | 51.56 | 51.56 | -0.18 (-0.35%) | 405,177 |
| 8 Sep 2017 | USD | 51.92 | 51.92 | 51.54 | 51.74 | 51.74 | -0.28 (-0.54%) | 343,679 |
| 7 Sep 2017 | USD | 51.68 | 52.06 | 51.68 | 52.02 | 52.02 | +0.34 (+0.66%) | 596,750 |
| 6 Sep 2017 | USD | 51.75 | 51.77 | 51.63 | 51.68 | 51.68 | 0.0 (0.0%) | 501,870 |
| 5 Sep 2017 | USD | 51.54 | 51.76 | 51.52 | 51.68 | 51.68 | +0.14 (+0.27%) | 357,777 |
| 4 Sep 2017 | USD | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 51.5 | 51.565 | 51.34 | 51.54 | 51.54 | +0.14 (+0.27%) | 653,513 |
| 31 Aug 2017 | USD | 51.23 | 51.42 | 51.035 | 51.4 | 51.4 | +0.2 (+0.39%) | 439,827 |
