| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 35.42 | 35.73 | 34.03 | 34.86 | 34.86 | -0.36 (-1.02%) | 1,438,286 |
| 17 Oct 2017 | USD | 36.75 | 36.9 | 34.75 | 35.22 | 35.22 | -1.47 (-4.01%) | 3,061,416 |
| 16 Oct 2017 | USD | 36.81 | 37.85 | 36.301 | 36.69 | 36.69 | +0.5 (+1.38%) | 2,822,183 |
| 13 Oct 2017 | USD | 34.32 | 36.59 | 34.3 | 36.19 | 36.19 | +1.96 (+5.73%) | 3,544,842 |
| 12 Oct 2017 | USD | 34.08 | 34.725 | 33.56 | 34.23 | 34.23 | +0.33 (+0.97%) | 2,622,343 |
| 11 Oct 2017 | USD | 33.66 | 34.56 | 33.52 | 33.9 | 33.9 | -0.06 (-0.18%) | 1,432,044 |
| 10 Oct 2017 | USD | 33.65 | 34.88 | 33.65 | 33.96 | 33.96 | +0.33 (+0.98%) | 2,464,196 |
| 9 Oct 2017 | USD | 34.22 | 34.5 | 33.5 | 33.63 | 33.63 | -0.54 (-1.58%) | 2,048,275 |
| 6 Oct 2017 | USD | 34.01 | 35.22 | 33.61 | 34.17 | 34.17 | -0.19 (-0.55%) | 1,564,378 |
| 5 Oct 2017 | USD | 34.5 | 34.923 | 34.12 | 34.36 | 34.36 | +0.26 (+0.76%) | 1,741,712 |
| 4 Oct 2017 | USD | 35.74 | 35.8 | 34 | 34.1 | 34.1 | -1.94 (-5.38%) | 3,037,470 |
| 3 Oct 2017 | USD | 36.86 | 36.95 | 35.15 | 36.04 | 36.04 | +0.07 (+0.19%) | 3,602,971 |
| 2 Oct 2017 | USD | 33.09 | 36.28 | 33.03 | 35.97 | 35.97 | +3.21 (+9.80%) | 4,154,171 |
| 29 Sep 2017 | USD | 33.5 | 34.9 | 32.43 | 32.76 | 32.76 | -0.67 (-2.00%) | 4,261,767 |
| 28 Sep 2017 | USD | 34.48 | 34.63 | 33.02 | 33.43 | 33.43 | -1.43 (-4.10%) | 3,023,010 |
| 27 Sep 2017 | USD | 35.79 | 36.6397 | 34.46 | 34.86 | 34.86 | -0.35 (-0.99%) | 3,084,861 |
| 26 Sep 2017 | USD | 36.46 | 37.3 | 34.961 | 35.21 | 35.21 | -0.845 (-2.34%) | 2,792,166 |
| 25 Sep 2017 | USD | 37.25 | 37.3325 | 33.711 | 36.055 | 36.055 | -1.675 (-4.44%) | 6,171,308 |
| 22 Sep 2017 | USD | 37.5 | 37.87 | 36.3 | 37.73 | 37.73 | -0.09 (-0.24%) | 2,321,809 |
| 21 Sep 2017 | USD | 38.46 | 38.46 | 37.26 | 37.82 | 37.82 | -0.45 (-1.18%) | 1,719,658 |
| 20 Sep 2017 | USD | 38.25 | 38.54 | 36.63 | 38.27 | 38.27 | +0.13 (+0.34%) | 2,405,589 |
| 19 Sep 2017 | USD | 40.24 | 40.65 | 37.51 | 38.14 | 38.14 | -1.95 (-4.86%) | 5,298,069 |
| 18 Sep 2017 | USD | 38.3 | 40.29 | 38.16 | 40.09 | 40.09 | +2.39 (+6.34%) | 5,118,500 |
| 15 Sep 2017 | USD | 36.83 | 39.61 | 36.36 | 37.7 | 37.7 | +1.24 (+3.40%) | 5,588,109 |
| 14 Sep 2017 | USD | 36.86 | 37.2382 | 35.45 | 36.46 | 36.46 | -0.89 (-2.38%) | 3,299,070 |
| 13 Sep 2017 | USD | 35.25 | 38 | 34.921 | 37.35 | 37.35 | +2.45 (+7.02%) | 7,149,324 |
| 12 Sep 2017 | USD | 32.39 | 35.67 | 32.31 | 34.9 | 34.9 | +2.75 (+8.55%) | 4,835,283 |
| 11 Sep 2017 | USD | 32.02 | 32.5899 | 31.5017 | 32.15 | 32.15 | +0.59 (+1.87%) | 2,123,220 |
| 8 Sep 2017 | USD | 31.5 | 32.65 | 31 | 31.56 | 31.56 | +0.44 (+1.41%) | 2,872,237 |
| 7 Sep 2017 | USD | 29.11 | 31.8 | 29.11 | 31.12 | 31.12 | +2.2 (+7.61%) | 4,037,102 |
