| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Oct 2017 | USD | 51.23 | 51.61 | 50.97 | 51.36 | 51.36 | -0.08 (-0.16%) | 546,300 |
| 13 Oct 2017 | USD | 52.06 | 52.07 | 51.37 | 51.44 | 51.44 | -0.66 (-1.27%) | 838,500 |
| 12 Oct 2017 | USD | 52.5 | 52.5 | 51.64 | 52.1 | 52.1 | -0.5 (-0.95%) | 1,082,100 |
| 11 Oct 2017 | USD | 52.73 | 53.02 | 52.33 | 52.6 | 52.6 | -0.22 (-0.42%) | 958,900 |
| 10 Oct 2017 | USD | 52.99 | 53.43 | 52.46 | 52.82 | 52.82 | +0.1 (+0.19%) | 999,800 |
| 9 Oct 2017 | USD | 53.42 | 53.48 | 52.38 | 52.72 | 52.72 | -0.7 (-1.31%) | 864,500 |
| 6 Oct 2017 | USD | 52.25 | 53.57 | 52.2 | 53.42 | 53.42 | +0.81 (+1.54%) | 953,400 |
| 5 Oct 2017 | USD | 52.21 | 52.83 | 51.98 | 52.61 | 52.61 | +0.46 (+0.88%) | 744,500 |
| 4 Oct 2017 | USD | 52.21 | 52.45 | 51.66 | 52.15 | 52.15 | +0.14 (+0.27%) | 758,300 |
| 3 Oct 2017 | USD | 52 | 52.59 | 51.77 | 52.01 | 52.01 | +0.09 (+0.17%) | 737,400 |
| 2 Oct 2017 | USD | 53.31 | 53.38 | 51.86 | 51.92 | 51.92 | -1.65 (-3.08%) | 959,000 |
| 29 Sep 2017 | USD | 53.78 | 54.18 | 53.38 | 53.57 | 53.57 | +0.01 (+0.02%) | 964,000 |
| 28 Sep 2017 | USD | 52.68 | 53.85 | 52.68 | 53.56 | 53.56 | +0.56 (+1.06%) | 1,390,500 |
| 27 Sep 2017 | USD | 51.38 | 53.09 | 51.24 | 53 | 53 | +1.82 (+3.56%) | 1,319,500 |
| 26 Sep 2017 | USD | 51.29 | 51.64 | 50.61 | 51.18 | 51.18 | -0.05 (-0.10%) | 759,500 |
| 25 Sep 2017 | USD | 49.8 | 51.46 | 49.73 | 51.23 | 51.23 | +1.72 (+3.47%) | 1,509,800 |
| 22 Sep 2017 | USD | 49.23 | 49.94 | 49.23 | 49.51 | 49.51 | +0.21 (+0.43%) | 1,217,100 |
| 21 Sep 2017 | USD | 49.2 | 49.58 | 48.9 | 49.3 | 49.3 | +0.28 (+0.57%) | 804,300 |
| 20 Sep 2017 | USD | 48.82 | 49.14 | 48.27 | 49.02 | 49.02 | +0.18 (+0.37%) | 933,400 |
| 19 Sep 2017 | USD | 49.29 | 49.29 | 48.02 | 48.84 | 48.84 | -0.21 (-0.43%) | 998,200 |
| 18 Sep 2017 | USD | 50.14 | 50.5 | 49.05 | 49.05 | 49.05 | -0.97 (-1.94%) | 1,286,400 |
| 15 Sep 2017 | USD | 49.42 | 50.07 | 49 | 50.02 | 50.02 | +0.66 (+1.34%) | 1,476,800 |
| 14 Sep 2017 | USD | 48.82 | 49.6 | 48.48 | 49.36 | 49.36 | +0.47 (+0.96%) | 1,201,200 |
| 13 Sep 2017 | USD | 48.66 | 49.35 | 48.66 | 48.89 | 48.89 | +0.48 (+0.99%) | 766,000 |
| 12 Sep 2017 | USD | 48.09 | 48.95 | 47.94 | 48.41 | 48.41 | +0.34 (+0.71%) | 921,200 |
| 11 Sep 2017 | USD | 47.99 | 48.45 | 47.67 | 48.07 | 48.07 | +0.27 (+0.56%) | 1,334,200 |
| 8 Sep 2017 | USD | 47.62 | 47.84 | 46.95 | 47.8 | 47.8 | +0.09 (+0.19%) | 702,700 |
| 7 Sep 2017 | USD | 47.4 | 47.82 | 47.16 | 47.71 | 47.71 | +0.21 (+0.44%) | 960,100 |
| 6 Sep 2017 | USD | 48.02 | 48.33 | 47.47 | 47.5 | 47.5 | -0.27 (-0.57%) | 757,600 |
| 5 Sep 2017 | USD | 47.72 | 48.36 | 47.47 | 47.77 | 47.77 | -0.02 (-0.04%) | 730,800 |
