| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Oct 2017 | USD | 34.74 | 35.69 | 34.74 | 35.22 | 35.22 | +0.35 (+1.00%) | 1,001,370 |
| 9 Oct 2017 | USD | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | +0.67 (+1.96%) | 1,085,645 |
| 6 Oct 2017 | USD | 32.35 | 34.45 | 32.35 | 34.2 | 34.2 | +1.78 (+5.49%) | 1,065,130 |
| 5 Oct 2017 | USD | 31.9 | 32.52 | 31.815 | 32.42 | 32.42 | +0.62 (+1.95%) | 900,308 |
| 4 Oct 2017 | USD | 31.86 | 32.01 | 31.71 | 31.8 | 31.8 | -0.19 (-0.59%) | 373,369 |
| 3 Oct 2017 | USD | 31.44 | 32 | 31.12 | 31.99 | 31.99 | +0.52 (+1.65%) | 609,759 |
| 2 Oct 2017 | USD | 30.97 | 31.63 | 30.73 | 31.47 | 31.47 | +0.32 (+1.03%) | 369,896 |
| 29 Sep 2017 | USD | 30.73 | 31.31 | 30.73 | 31.15 | 31.15 | +0.41 (+1.33%) | 289,538 |
| 28 Sep 2017 | USD | 30.66 | 30.87 | 30.15 | 30.74 | 30.74 | +0.01 (+0.03%) | 182,924 |
| 27 Sep 2017 | USD | 30.52 | 31.02 | 30.26 | 30.73 | 30.73 | +0.47 (+1.55%) | 244,395 |
| 26 Sep 2017 | USD | 30.52 | 31.09 | 30.24 | 30.26 | 30.26 | -0.26 (-0.85%) | 268,548 |
| 25 Sep 2017 | USD | 31.23 | 31.43 | 30.45 | 30.52 | 30.52 | -0.81 (-2.59%) | 280,917 |
| 22 Sep 2017 | USD | 31.37 | 31.79 | 31.05 | 31.33 | 31.33 | -0.04 (-0.13%) | 460,437 |
| 21 Sep 2017 | USD | 31.02 | 31.5 | 30.7101 | 31.37 | 31.37 | +0.27 (+0.87%) | 247,304 |
| 20 Sep 2017 | USD | 31.33 | 31.5 | 30.9 | 31.1 | 31.1 | -0.32 (-1.02%) | 297,506 |
| 19 Sep 2017 | USD | 31.35 | 31.72 | 31.17 | 31.42 | 31.42 | +0.02 (+0.06%) | 278,240 |
| 18 Sep 2017 | USD | 31.74 | 31.95 | 31.215 | 31.4 | 31.4 | -0.39 (-1.23%) | 312,434 |
| 15 Sep 2017 | USD | 32.15 | 32.3 | 31.7 | 31.79 | 31.79 | -0.32 (-1.00%) | 567,255 |
| 14 Sep 2017 | USD | 31.18 | 32.15 | 31.18 | 32.11 | 32.11 | +0.74 (+2.36%) | 626,463 |
| 13 Sep 2017 | USD | 31.18 | 31.76 | 31.18 | 31.37 | 31.37 | +0.03 (+0.10%) | 411,704 |
| 12 Sep 2017 | USD | 31.05 | 31.73 | 31.05 | 31.34 | 31.34 | +0.47 (+1.52%) | 381,409 |
| 11 Sep 2017 | USD | 30.77 | 31.33 | 30.56 | 30.87 | 30.87 | +0.42 (+1.38%) | 557,044 |
| 8 Sep 2017 | USD | 30.23 | 30.84 | 30.08 | 30.45 | 30.45 | +0.02 (+0.07%) | 318,218 |
| 7 Sep 2017 | USD | 30.61 | 30.925 | 30.07 | 30.43 | 30.43 | -0.42 (-1.36%) | 944,919 |
| 6 Sep 2017 | USD | 31.58 | 32.56 | 29.9 | 30.85 | 30.85 | +1.26 (+4.26%) | 2,775,366 |
| 5 Sep 2017 | USD | 30.32 | 30.4563 | 29.37 | 29.59 | 29.59 | -0.73 (-2.41%) | 1,203,075 |
| 4 Sep 2017 | USD | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 30.65 | 30.98 | 30.0401 | 30.32 | 30.32 | -0.14 (-0.46%) | 701,314 |
| 31 Aug 2017 | USD | 30.65 | 30.81 | 29.94 | 30.46 | 30.46 | +0.11 (+0.36%) | 927,539 |
| 30 Aug 2017 | USD | 30.15 | 30.56 | 29.94 | 30.35 | 30.35 | +0.32 (+1.07%) | 662,784 |
