| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2017 | USD | 48.7 | 49.05 | 46.57 | 47.68 | 47.68 | -1.22 (-2.49%) | 617,827 |
| 26 Oct 2017 | USD | 49.23 | 49.23 | 45.95 | 48.9 | 48.9 | -1.01 (-2.02%) | 883,767 |
| 25 Oct 2017 | USD | 50.24 | 51.19 | 48.06 | 49.91 | 49.91 | -0.39 (-0.78%) | 939,858 |
| 24 Oct 2017 | USD | 50.61 | 51.29 | 50.1748 | 50.3 | 50.3 | +0.1 (+0.20%) | 387,472 |
| 23 Oct 2017 | USD | 50.5 | 51.39 | 50.1 | 50.2 | 50.2 | +0.04 (+0.08%) | 632,994 |
| 20 Oct 2017 | USD | 51.04 | 51.44 | 50.01 | 50.16 | 50.16 | -0.38 (-0.75%) | 882,140 |
| 19 Oct 2017 | USD | 50.85 | 51.18 | 49.02 | 50.54 | 50.54 | -2.1 (-3.99%) | 1,232,626 |
| 18 Oct 2017 | USD | 51.01 | 53.28 | 50.95 | 52.64 | 52.64 | +1.94 (+3.83%) | 706,142 |
| 17 Oct 2017 | USD | 53.8 | 54.42 | 50.0042 | 50.7 | 50.7 | -2.51 (-4.72%) | 1,199,719 |
| 16 Oct 2017 | USD | 51.51 | 53.6 | 50.86 | 53.21 | 53.21 | +2.7 (+5.35%) | 1,208,087 |
| 13 Oct 2017 | USD | 49.71 | 53.49 | 49.07 | 50.51 | 50.51 | +1 (+2.02%) | 1,271,767 |
| 12 Oct 2017 | USD | 50 | 50.03 | 48.97 | 49.51 | 49.51 | -0.47 (-0.94%) | 502,057 |
| 11 Oct 2017 | USD | 50 | 50.56 | 49.22 | 49.98 | 49.98 | -0.04 (-0.08%) | 487,103 |
| 10 Oct 2017 | USD | 50 | 50.39 | 49.18 | 50.02 | 50.02 | -0.02 (-0.04%) | 811,109 |
| 9 Oct 2017 | USD | 49.47 | 50.61 | 49.3 | 50.04 | 50.04 | +0.86 (+1.75%) | 1,175,505 |
| 6 Oct 2017 | USD | 46.94 | 49.19 | 46.83 | 49.18 | 49.18 | +2.05 (+4.35%) | 1,152,936 |
| 5 Oct 2017 | USD | 47.12 | 47.47 | 46.56 | 47.13 | 47.13 | +0.13 (+0.28%) | 748,891 |
| 4 Oct 2017 | USD | 46.53 | 47.61 | 46.24 | 47 | 47 | +0.51 (+1.10%) | 653,703 |
| 3 Oct 2017 | USD | 45.41 | 46.51 | 45.11 | 46.49 | 46.49 | +1.55 (+3.45%) | 730,074 |
| 2 Oct 2017 | USD | 44.91 | 45.42 | 43.88 | 44.94 | 44.94 | +0.26 (+0.58%) | 509,284 |
| 29 Sep 2017 | USD | 45.48 | 47 | 44.34 | 44.68 | 44.68 | -0.48 (-1.06%) | 724,569 |
| 28 Sep 2017 | USD | 43.65 | 45.45 | 43.63 | 45.16 | 45.16 | +1.01 (+2.29%) | 663,966 |
| 27 Sep 2017 | USD | 43.52 | 44.78 | 43.52 | 44.15 | 44.15 | +1.08 (+2.51%) | 530,007 |
| 26 Sep 2017 | USD | 42.68 | 43.5199 | 42.39 | 43.07 | 43.07 | +0.8 (+1.89%) | 635,993 |
| 25 Sep 2017 | USD | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | -2.89 (-6.40%) | 1,262,072 |
| 22 Sep 2017 | USD | 45.31 | 45.6 | 43.86 | 45.16 | 45.16 | -0.24 (-0.53%) | 801,792 |
| 21 Sep 2017 | USD | 47.31 | 47.3695 | 44.9 | 45.4 | 45.4 | -2.1 (-4.42%) | 1,779,584 |
| 20 Sep 2017 | USD | 46.79 | 47.82 | 46.07 | 47.5 | 47.5 | +0.59 (+1.26%) | 1,055,447 |
| 19 Sep 2017 | USD | 46.2 | 47.77 | 45.75 | 46.91 | 46.91 | +0.93 (+2.02%) | 959,029 |
| 18 Sep 2017 | USD | 44.64 | 47.16 | 44.59 | 45.98 | 45.98 | +1.66 (+3.75%) | 1,005,223 |
