| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2017 | USD | 38.66 | 39.08 | 38.65 | 38.75 | 38.75 | +0.12 (+0.31%) | 1,572,683 |
| 4 Oct 2017 | USD | 38.33 | 38.68 | 38.25 | 38.63 | 38.63 | +0.3 (+0.78%) | 1,196,941 |
| 3 Oct 2017 | USD | 38.23 | 38.41 | 38.07 | 38.33 | 38.33 | +0.11 (+0.29%) | 1,599,889 |
| 2 Oct 2017 | USD | 37.95 | 38.3 | 37.86 | 38.22 | 38.22 | +0.34 (+0.90%) | 1,159,477 |
| 29 Sep 2017 | USD | 37.89 | 38.02 | 37.63 | 37.88 | 37.88 | +0.01 (+0.03%) | 1,405,520 |
| 28 Sep 2017 | USD | 37.87 | 38.23 | 37.79 | 37.87 | 37.87 | -0.03 (-0.08%) | 1,479,291 |
| 27 Sep 2017 | USD | 38 | 38.14 | 37.39 | 37.9 | 37.9 | +0.18 (+0.48%) | 1,786,148 |
| 26 Sep 2017 | USD | 37.44 | 37.95 | 37.39 | 37.72 | 37.72 | +0.32 (+0.86%) | 1,265,692 |
| 25 Sep 2017 | USD | 37.18 | 37.54 | 37.12 | 37.4 | 37.4 | +0.22 (+0.59%) | 1,095,783 |
| 22 Sep 2017 | USD | 37.1 | 37.28 | 37.04 | 37.18 | 37.18 | -0.01 (-0.03%) | 1,177,643 |
| 21 Sep 2017 | USD | 37.31 | 37.52 | 37.13 | 37.19 | 37.19 | +0.06 (+0.16%) | 2,114,686 |
| 20 Sep 2017 | USD | 36.86 | 37.16 | 36.79 | 37.13 | 37.13 | +0.19 (+0.51%) | 1,565,450 |
| 19 Sep 2017 | USD | 36.73 | 36.95 | 36.61 | 36.94 | 36.94 | +0.29 (+0.79%) | 1,395,737 |
| 18 Sep 2017 | USD | 36.67 | 36.79 | 36.52 | 36.65 | 36.65 | +0.03 (+0.08%) | 1,353,901 |
| 15 Sep 2017 | USD | 36.72 | 36.87 | 36.14 | 36.62 | 36.62 | -0.34 (-0.92%) | 2,188,855 |
| 14 Sep 2017 | USD | 37.41 | 37.41 | 36.92 | 36.96 | 36.96 | -0.48 (-1.28%) | 1,513,569 |
| 13 Sep 2017 | USD | 37.12 | 37.44 | 37.07 | 37.44 | 37.44 | +0.13 (+0.35%) | 1,204,768 |
| 12 Sep 2017 | USD | 37.11 | 37.34 | 36.83 | 37.31 | 37.31 | +0.32 (+0.87%) | 1,248,928 |
| 11 Sep 2017 | USD | 36.58 | 37.23 | 36.49 | 36.99 | 36.99 | +0.75 (+2.07%) | 2,019,906 |
| 8 Sep 2017 | USD | 35.91 | 36.44 | 35.83 | 36.24 | 36.24 | +0.24 (+0.67%) | 1,467,524 |
| 7 Sep 2017 | USD | 35.84 | 36.28 | 35.74 | 36 | 36 | +0.32 (+0.90%) | 1,897,834 |
| 6 Sep 2017 | USD | 36.04 | 36.17 | 35.66 | 35.68 | 35.68 | -0.31 (-0.86%) | 1,697,395 |
| 5 Sep 2017 | USD | 36.24 | 36.5 | 35.57 | 35.99 | 35.99 | -0.35 (-0.96%) | 1,747,837 |
| 4 Sep 2017 | USD | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 36.16 | 36.39 | 36.08 | 36.34 | 36.34 | +0.26 (+0.72%) | 1,069,800 |
| 31 Aug 2017 | USD | 35.65 | 36.14 | 35.54 | 36.08 | 36.08 | +0.62 (+1.75%) | 1,995,577 |
| 30 Aug 2017 | USD | 35.14 | 35.59 | 35.03 | 35.46 | 35.46 | +0.31 (+0.88%) | 1,378,449 |
| 29 Aug 2017 | USD | 35.16 | 35.33 | 35 | 35.15 | 35.15 | -0.35 (-0.99%) | 1,084,324 |
| 28 Aug 2017 | USD | 35.53 | 35.81 | 35.29 | 35.5 | 35.5 | +0.14 (+0.40%) | 1,321,847 |
| 25 Aug 2017 | USD | 36 | 36.1 | 35.33 | 35.36 | 35.36 | -0.49 (-1.37%) | 1,019,670 |
