| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | USD | 29.68 | 30.42 | 29.68 | 29.84 | 29.84 | +0.22 (+0.74%) | 747,130 |
| 4 Oct 2017 | USD | 29.53 | 29.98 | 29.49 | 29.62 | 29.62 | 0.0 (0.0%) | 595,537 |
| 3 Oct 2017 | USD | 29.9 | 30.1 | 29.44 | 29.62 | 29.62 | -0.28 (-0.94%) | 805,149 |
| 2 Oct 2017 | USD | 29.11 | 30.13 | 28.98 | 29.9 | 29.9 | +0.89 (+3.07%) | 1,284,043 |
| 29 Sep 2017 | USD | 29 | 29.13 | 28.62 | 29.01 | 29.01 | -0.1 (-0.34%) | 1,355,464 |
| 28 Sep 2017 | USD | 29.41 | 29.56 | 29.045 | 29.11 | 29.11 | -0.41 (-1.39%) | 738,887 |
| 27 Sep 2017 | USD | 29.75 | 30.23 | 29.43 | 29.52 | 29.52 | -0.16 (-0.54%) | 923,668 |
| 26 Sep 2017 | USD | 29.69 | 30.06 | 29.62 | 29.68 | 29.68 | -0.08 (-0.27%) | 714,575 |
| 25 Sep 2017 | USD | 29.64 | 30.2499 | 29.64 | 29.76 | 29.76 | +0.24 (+0.81%) | 1,091,781 |
| 22 Sep 2017 | USD | 29.15 | 30.09 | 29.15 | 29.52 | 29.52 | +0.11 (+0.37%) | 2,369,264 |
| 21 Sep 2017 | USD | 28.93 | 29.52 | 28.84 | 29.41 | 29.41 | +0.32 (+1.10%) | 1,255,053 |
| 20 Sep 2017 | USD | 29.35 | 29.56 | 29.06 | 29.09 | 29.09 | -0.23 (-0.78%) | 570,210 |
| 19 Sep 2017 | USD | 29.85 | 29.88 | 29.15 | 29.32 | 29.32 | -0.49 (-1.64%) | 552,610 |
| 18 Sep 2017 | USD | 29.66 | 30 | 29.66 | 29.81 | 29.81 | +0.23 (+0.78%) | 612,296 |
| 15 Sep 2017 | USD | 30.17 | 30.17 | 29.46 | 29.58 | 29.58 | -0.59 (-1.96%) | 2,549,952 |
| 14 Sep 2017 | USD | 30.45 | 30.52 | 30.06 | 30.17 | 30.17 | -0.44 (-1.44%) | 617,437 |
| 13 Sep 2017 | USD | 29.71 | 30.69 | 29.71 | 30.61 | 30.61 | +0.82 (+2.75%) | 1,130,244 |
| 12 Sep 2017 | USD | 29.59 | 30.09 | 29.52 | 29.79 | 29.79 | +0.19 (+0.64%) | 587,606 |
| 11 Sep 2017 | USD | 29.44 | 30.36 | 29.44 | 29.6 | 29.6 | +0.31 (+1.06%) | 1,033,592 |
| 8 Sep 2017 | USD | 29.69 | 29.81 | 29.03 | 29.29 | 29.29 | -0.61 (-2.04%) | 1,053,590 |
| 7 Sep 2017 | USD | 30.03 | 30.275 | 29.03 | 29.9 | 29.9 | -0.18 (-0.60%) | 1,315,472 |
| 6 Sep 2017 | USD | 30 | 30.28 | 29.28 | 30.08 | 30.08 | +0.99 (+3.40%) | 894,567 |
| 5 Sep 2017 | USD | 30.12 | 30.3 | 29.045 | 29.09 | 29.09 | -1.01 (-3.36%) | 685,992 |
| 4 Sep 2017 | USD | 30.1 | 30.1 | 30.1 | 30.1 | 30.1 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 29.17 | 30.56 | 29.17 | 30.1 | 30.1 | +1.1 (+3.79%) | 1,048,925 |
| 31 Aug 2017 | USD | 28.24 | 29.17 | 28.22 | 29 | 29 | +0.88 (+3.13%) | 2,324,953 |
| 30 Aug 2017 | USD | 27.95 | 28.25 | 27.84 | 28.12 | 28.12 | +0.15 (+0.54%) | 1,014,699 |
| 29 Aug 2017 | USD | 28.33 | 28.52 | 27.92 | 27.97 | 27.97 | -0.62 (-2.17%) | 1,086,578 |
| 28 Aug 2017 | USD | 27.88 | 28.62 | 27.75 | 28.59 | 28.59 | +0.71 (+2.55%) | 1,343,124 |
| 25 Aug 2017 | USD | 28 | 28.16 | 27.83 | 27.88 | 27.88 | +0.07 (+0.25%) | 1,019,892 |
