| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 30.27 | 30.72 | 30.12 | 30.37 | 30.37 | +0.19 (+0.63%) | 431,400 |
| 10 Oct 2017 | USD | 30.63 | 30.63 | 29.63 | 30.18 | 30.18 | -0.2 (-0.66%) | 339,100 |
| 9 Oct 2017 | USD | 30.04 | 30.64 | 30.03 | 30.38 | 30.38 | +0.34 (+1.13%) | 527,800 |
| 6 Oct 2017 | USD | 29.88 | 30.1 | 29.22 | 30.04 | 30.04 | +0.01 (+0.03%) | 990,900 |
| 5 Oct 2017 | USD | 31.05 | 31.05 | 29.9 | 30.03 | 30.03 | -0.93 (-3.00%) | 584,000 |
| 4 Oct 2017 | USD | 30.44 | 31.17 | 30.44 | 30.96 | 30.96 | +0.37 (+1.21%) | 699,300 |
| 3 Oct 2017 | USD | 31.13 | 31.26 | 29.66 | 30.59 | 30.59 | -0.63 (-2.02%) | 852,100 |
| 2 Oct 2017 | USD | 30.55 | 31.75 | 30.48 | 31.22 | 31.22 | +0.86 (+2.83%) | 892,000 |
| 29 Sep 2017 | USD | 30.25 | 30.42 | 29.61 | 30.36 | 30.36 | +0.29 (+0.96%) | 641,000 |
| 28 Sep 2017 | USD | 29.3 | 30.17 | 29 | 30.07 | 30.07 | +0.85 (+2.91%) | 543,300 |
| 27 Sep 2017 | USD | 28.25 | 29.51 | 28.25 | 29.22 | 29.22 | +1.3 (+4.66%) | 1,100,000 |
| 26 Sep 2017 | USD | 28.85 | 28.99 | 27.91 | 27.92 | 27.92 | -0.71 (-2.48%) | 530,700 |
| 25 Sep 2017 | USD | 29.03 | 29.05 | 28.31 | 28.63 | 28.63 | -0.53 (-1.82%) | 781,700 |
| 22 Sep 2017 | USD | 28.14 | 29.2 | 28.13 | 29.16 | 29.16 | +0.85 (+3.00%) | 478,600 |
| 21 Sep 2017 | USD | 28.3 | 28.57 | 27.85 | 28.31 | 28.31 | -0.03 (-0.11%) | 656,900 |
| 20 Sep 2017 | USD | 28.99 | 28.99 | 28.18 | 28.34 | 28.34 | -0.56 (-1.94%) | 580,500 |
| 19 Sep 2017 | USD | 28.74 | 29.32 | 28.55 | 28.9 | 28.9 | +0.2 (+0.70%) | 884,600 |
| 18 Sep 2017 | USD | 27.63 | 29.08 | 27.32 | 28.7 | 28.7 | +0.17 (+0.60%) | 1,101,900 |
| 15 Sep 2017 | USD | 28.6 | 29.24 | 28.47 | 28.53 | 28.53 | -0.06 (-0.21%) | 1,327,900 |
| 14 Sep 2017 | USD | 27.62 | 28.98 | 27.55 | 28.59 | 28.59 | +0.87 (+3.14%) | 1,032,100 |
| 13 Sep 2017 | USD | 26.97 | 28.09 | 26.73 | 27.72 | 27.72 | +0.9 (+3.36%) | 752,500 |
| 12 Sep 2017 | USD | 26.98 | 26.98 | 26.28 | 26.82 | 26.82 | -0.02 (-0.07%) | 413,300 |
| 11 Sep 2017 | USD | 26.26 | 26.99 | 26.23 | 26.84 | 26.84 | +0.9 (+3.47%) | 448,600 |
| 8 Sep 2017 | USD | 27.16 | 27.23 | 25.86 | 25.94 | 25.94 | -1.29 (-4.74%) | 684,300 |
| 7 Sep 2017 | USD | 25.86 | 27.34 | 25.67 | 27.23 | 27.23 | +1.44 (+5.58%) | 801,400 |
| 6 Sep 2017 | USD | 26.07 | 26.07 | 25.54 | 25.79 | 25.79 | -0.13 (-0.50%) | 573,100 |
| 5 Sep 2017 | USD | 26.2 | 26.27 | 25.34 | 25.92 | 25.92 | -0.42 (-1.59%) | 712,800 |
| 4 Sep 2017 | USD | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 26.14 | 26.4 | 26.02 | 26.34 | 26.34 | +0.27 (+1.04%) | 352,500 |
| 31 Aug 2017 | USD | 26.15 | 26.29 | 25.84 | 26.07 | 26.07 | +0.06 (+0.23%) | 408,400 |
