| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 41.39 | 42.095 | 41.28 | 41.87 | 41.87 | +0.31 (+0.75%) | 1,168,220 |
| 10 Oct 2017 | USD | 41.15 | 41.59 | 41.11 | 41.56 | 41.56 | +0.46 (+1.12%) | 579,577 |
| 9 Oct 2017 | USD | 40.64 | 41.11 | 40.52 | 41.1 | 41.1 | +0.28 (+0.69%) | 1,071,378 |
| 6 Oct 2017 | USD | 41.08 | 41.12 | 40.72 | 40.82 | 40.82 | -0.36 (-0.87%) | 1,136,420 |
| 5 Oct 2017 | USD | 41.42 | 41.5174 | 41.12 | 41.18 | 41.18 | -0.16 (-0.39%) | 1,382,684 |
| 4 Oct 2017 | USD | 41.39 | 41.61 | 41.08 | 41.34 | 41.34 | -0.06 (-0.14%) | 617,614 |
| 3 Oct 2017 | USD | 41.69 | 41.76 | 41.375 | 41.4 | 41.4 | -0.42 (-1.00%) | 588,235 |
| 2 Oct 2017 | USD | 41.9 | 42.26 | 41.695 | 41.82 | 41.82 | +0.2 (+0.48%) | 892,757 |
| 29 Sep 2017 | USD | 41.49 | 42.11 | 41.47 | 41.62 | 41.62 | +0.06 (+0.14%) | 1,085,053 |
| 28 Sep 2017 | USD | 40.82 | 41.81 | 40.79 | 41.56 | 41.56 | +0.6 (+1.46%) | 2,217,146 |
| 27 Sep 2017 | USD | 40.44 | 41.02 | 40.34 | 40.96 | 40.96 | +0.27 (+0.66%) | 2,702,312 |
| 26 Sep 2017 | USD | 40.36 | 41.02 | 40.36 | 40.69 | 40.69 | +0.28 (+0.69%) | 1,813,973 |
| 25 Sep 2017 | USD | 40.55 | 40.56 | 40.24 | 40.41 | 40.41 | -0.23 (-0.57%) | 919,420 |
| 22 Sep 2017 | USD | 40.71 | 40.86 | 40.54 | 40.64 | 40.64 | -0.11 (-0.27%) | 437,869 |
| 21 Sep 2017 | USD | 40.54 | 40.89 | 40.21 | 40.75 | 40.75 | +0.09 (+0.22%) | 1,060,806 |
| 20 Sep 2017 | USD | 41.34 | 41.39 | 40.44 | 40.66 | 40.66 | -0.62 (-1.50%) | 763,676 |
| 19 Sep 2017 | USD | 41.63 | 41.7 | 41.28 | 41.28 | 41.28 | -0.33 (-0.79%) | 637,956 |
| 18 Sep 2017 | USD | 41.65 | 41.71 | 41.52 | 41.61 | 41.61 | +0.13 (+0.31%) | 757,752 |
| 15 Sep 2017 | USD | 41.21 | 41.6 | 41.07 | 41.48 | 41.48 | +0.61 (+1.49%) | 1,614,258 |
| 14 Sep 2017 | USD | 41.36 | 41.45 | 40.85 | 40.87 | 40.87 | -0.51 (-1.23%) | 977,819 |
| 13 Sep 2017 | USD | 42.24 | 42.24 | 41.36 | 41.38 | 41.38 | -0.84 (-1.99%) | 1,418,364 |
| 12 Sep 2017 | USD | 42.28 | 42.43 | 41.95 | 42.22 | 42.22 | -0.36 (-0.85%) | 1,840,076 |
| 11 Sep 2017 | USD | 42.43 | 42.77 | 42.34 | 42.58 | 42.58 | +0.34 (+0.80%) | 1,667,259 |
| 8 Sep 2017 | USD | 43.33 | 43.49 | 42.19 | 42.24 | 42.24 | -0.81 (-1.88%) | 2,369,389 |
| 7 Sep 2017 | USD | 43.8 | 43.83 | 42.88 | 43.05 | 43.05 | -0.52 (-1.19%) | 1,186,289 |
| 6 Sep 2017 | USD | 44.07 | 44.139 | 43.53 | 43.57 | 43.57 | -0.1 (-0.23%) | 1,071,600 |
| 5 Sep 2017 | USD | 43.55 | 43.71 | 43.37 | 43.67 | 43.67 | -0.09 (-0.21%) | 759,802 |
| 4 Sep 2017 | USD | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 43.28 | 43.84 | 43.17 | 43.76 | 43.76 | +0.76 (+1.77%) | 917,124 |
| 31 Aug 2017 | USD | 43.07 | 43.15 | 42.87 | 43 | 43 | +0.16 (+0.37%) | 1,061,544 |
