| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2017 | USD | 35.5 | 35.54 | 35.31 | 35.45 | 35.45 | +0.05 (+0.14%) | 1,229,030 |
| 28 Sep 2017 | USD | 35.05 | 35.48 | 34.96 | 35.4 | 35.4 | -0.09 (-0.25%) | 1,300,229 |
| 27 Sep 2017 | USD | 35.67 | 35.69 | 35.3 | 35.49 | 35.49 | 0.0 (0.0%) | 1,156,670 |
| 26 Sep 2017 | USD | 35.88 | 35.94 | 35.48 | 35.49 | 35.49 | -0.51 (-1.42%) | 1,410,809 |
| 25 Sep 2017 | USD | 36 | 36 | 36 | 36 | 36 | -0.36 (-0.99%) | 946,888 |
| 22 Sep 2017 | USD | 36.42 | 36.67 | 36.33 | 36.36 | 36.36 | -0.03 (-0.08%) | 1,283,430 |
| 21 Sep 2017 | USD | 36.61 | 36.66 | 36.38 | 36.39 | 36.39 | -0.12 (-0.33%) | 1,889,533 |
| 20 Sep 2017 | USD | 36.79 | 36.98 | 36.16 | 36.51 | 36.51 | -0.08 (-0.22%) | 1,361,678 |
| 19 Sep 2017 | USD | 36.52 | 36.67 | 36.3501 | 36.59 | 36.59 | +0.07 (+0.19%) | 1,398,308 |
| 18 Sep 2017 | USD | 36.24 | 36.53 | 36.24 | 36.52 | 36.52 | +0.31 (+0.86%) | 1,471,580 |
| 15 Sep 2017 | USD | 36.47 | 36.66 | 36.2 | 36.21 | 36.21 | -0.66 (-1.79%) | 1,630,080 |
| 14 Sep 2017 | USD | 36.77 | 36.92 | 36.62 | 36.87 | 36.87 | -0.66 (-1.76%) | 1,918,822 |
| 13 Sep 2017 | USD | 37.61 | 37.72 | 37.37 | 37.53 | 37.53 | -0.78 (-2.04%) | 1,645,922 |
| 12 Sep 2017 | USD | 38.32 | 38.53 | 38.23 | 38.31 | 38.31 | +0.46 (+1.22%) | 1,763,915 |
| 11 Sep 2017 | USD | 37.35 | 38.03 | 37.34 | 37.85 | 37.85 | +0.47 (+1.26%) | 2,320,392 |
| 8 Sep 2017 | USD | 38.01 | 38.06 | 37.13 | 37.38 | 37.38 | -1.22 (-3.16%) | 1,876,467 |
| 7 Sep 2017 | USD | 38.31 | 38.605 | 38.14 | 38.6 | 38.6 | -0.44 (-1.13%) | 1,292,035 |
| 6 Sep 2017 | USD | 38.8 | 39.12 | 38.7 | 39.04 | 39.04 | +0.34 (+0.88%) | 1,112,483 |
| 5 Sep 2017 | USD | 38.94 | 39.06 | 38.27 | 38.7 | 38.7 | -0.05 (-0.13%) | 2,320,891 |
| 4 Sep 2017 | USD | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 38.54 | 38.81 | 38.31 | 38.75 | 38.75 | +0.62 (+1.63%) | 1,512,252 |
| 31 Aug 2017 | USD | 38.09 | 38.28 | 38 | 38.13 | 38.13 | +0.59 (+1.57%) | 1,753,838 |
| 30 Aug 2017 | USD | 37.64 | 37.76 | 37.5 | 37.54 | 37.54 | -0.1 (-0.27%) | 1,405,237 |
| 29 Aug 2017 | USD | 37.26 | 37.7 | 37.21 | 37.64 | 37.64 | +0.15 (+0.40%) | 1,147,647 |
| 28 Aug 2017 | USD | 37.48 | 37.55 | 37.09 | 37.49 | 37.49 | +0.3 (+0.81%) | 1,227,072 |
| 25 Aug 2017 | USD | 37.38 | 38.8 | 37.05 | 37.19 | 37.19 | +0.81 (+2.23%) | 2,261,821 |
| 24 Aug 2017 | USD | 36.42 | 36.51 | 36.25 | 36.38 | 36.38 | +0.03 (+0.08%) | 1,952,318 |
| 23 Aug 2017 | USD | 35.88 | 36.48 | 35.86 | 36.35 | 36.35 | +0.39 (+1.08%) | 1,535,829 |
| 22 Aug 2017 | USD | 36.11 | 36.36 | 35.92 | 35.96 | 35.96 | +0.54 (+1.52%) | 1,535,940 |
| 21 Aug 2017 | USD | 35.11 | 35.54 | 35.06 | 35.42 | 35.42 | +0.47 (+1.34%) | 1,263,196 |
