| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2017 | USD | 54.36 | 54.47 | 52.64 | 53.65 | 53.65 | -1 (-1.83%) | 1,165,096 |
| 1 Nov 2017 | USD | 56.69 | 56.88 | 54.17 | 54.65 | 54.65 | -1.85 (-3.27%) | 1,295,412 |
| 31 Oct 2017 | USD | 55.96 | 56.84 | 55.71 | 56.5 | 56.5 | +0.66 (+1.18%) | 1,675,158 |
| 30 Oct 2017 | USD | 55.66 | 56.8 | 55.265 | 55.84 | 55.84 | 0.0 (0.0%) | 1,839,141 |
| 27 Oct 2017 | USD | 57.25 | 57.8 | 50.5 | 55.84 | 55.84 | -1.41 (-2.46%) | 3,312,781 |
| 26 Oct 2017 | USD | 58.19 | 59.59 | 57.051 | 57.25 | 57.25 | -1.48 (-2.52%) | 1,192,845 |
| 25 Oct 2017 | USD | 59.23 | 59.9 | 58.26 | 58.73 | 58.73 | -0.55 (-0.93%) | 914,349 |
| 24 Oct 2017 | USD | 58.8 | 59.69 | 58.431 | 59.28 | 59.28 | +0.36 (+0.61%) | 712,737 |
| 23 Oct 2017 | USD | 60.56 | 60.56 | 58.55 | 58.92 | 58.92 | -1.3 (-2.16%) | 775,035 |
| 20 Oct 2017 | USD | 59.69 | 60.25 | 59.19 | 60.22 | 60.22 | +0.49 (+0.82%) | 1,073,809 |
| 19 Oct 2017 | USD | 59.73 | 59.8 | 58.345 | 59.73 | 59.73 | -0.23 (-0.38%) | 813,674 |
| 18 Oct 2017 | USD | 60.06 | 60.74 | 59.65 | 59.96 | 59.96 | -0.11 (-0.18%) | 740,178 |
| 17 Oct 2017 | USD | 58.96 | 60.18 | 58.41 | 60.07 | 60.07 | +0.91 (+1.54%) | 764,494 |
| 16 Oct 2017 | USD | 58.59 | 60 | 58.38 | 59.16 | 59.16 | +0.5 (+0.85%) | 661,598 |
| 13 Oct 2017 | USD | 59.14 | 59.14 | 58.065 | 58.66 | 58.66 | -0.51 (-0.86%) | 856,105 |
| 12 Oct 2017 | USD | 59 | 59.435 | 58.82 | 59.17 | 59.17 | +0.13 (+0.22%) | 723,052 |
| 11 Oct 2017 | USD | 59.95 | 59.95 | 58.75 | 59.04 | 59.04 | -0.84 (-1.40%) | 1,046,630 |
| 10 Oct 2017 | USD | 58.92 | 60.17 | 58.76 | 59.88 | 59.88 | +1.02 (+1.73%) | 1,047,396 |
| 9 Oct 2017 | USD | 58.72 | 59.12 | 58.465 | 58.86 | 58.86 | -0.07 (-0.12%) | 651,343 |
| 6 Oct 2017 | USD | 57.38 | 59.29 | 57.12 | 58.93 | 58.93 | +1.52 (+2.65%) | 859,793 |
| 5 Oct 2017 | USD | 57.58 | 57.85 | 57.15 | 57.41 | 57.41 | -0.17 (-0.30%) | 837,826 |
| 4 Oct 2017 | USD | 57.74 | 57.88 | 57.25 | 57.58 | 57.58 | -0.15 (-0.26%) | 646,484 |
| 3 Oct 2017 | USD | 58 | 58.345 | 57.02 | 57.73 | 57.73 | -0.36 (-0.62%) | 1,003,928 |
| 2 Oct 2017 | USD | 57.13 | 59.054 | 57.02 | 58.09 | 58.09 | +1.02 (+1.79%) | 1,597,546 |
| 29 Sep 2017 | USD | 56.76 | 57.28 | 56.44 | 57.07 | 57.07 | +0.32 (+0.56%) | 992,543 |
| 28 Sep 2017 | USD | 57.3 | 57.36 | 56.68 | 56.75 | 56.75 | -0.5 (-0.87%) | 1,064,693 |
| 27 Sep 2017 | USD | 56.83 | 57.43 | 56.63 | 57.25 | 57.25 | +0.67 (+1.18%) | 1,129,634 |
| 26 Sep 2017 | USD | 56.48 | 56.82 | 56.01 | 56.58 | 56.58 | -0.08 (-0.14%) | 1,049,377 |
| 25 Sep 2017 | USD | 56.67 | 56.87 | 56.33 | 56.66 | 56.66 | +0.05 (+0.09%) | 1,485,744 |
| 22 Sep 2017 | USD | 55.74 | 56.8 | 55.44 | 56.61 | 56.61 | +0.6 (+1.07%) | 854,622 |
