| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2017 | USD | 31.27 | 31.71 | 31.04 | 31.67 | 31.67 | +0.32 (+1.02%) | 1,217,796 |
| 6 Oct 2017 | USD | 31.57 | 31.57 | 31.1 | 31.35 | 31.35 | -0.27 (-0.85%) | 1,868,491 |
| 5 Oct 2017 | USD | 31.83 | 31.899 | 31.44 | 31.62 | 31.62 | -0.36 (-1.13%) | 992,216 |
| 4 Oct 2017 | USD | 31.97 | 32.11 | 31.73 | 31.98 | 31.98 | +0.01 (+0.03%) | 860,790 |
| 3 Oct 2017 | USD | 31.8 | 32.16 | 31.76 | 31.97 | 31.97 | -0.71 (-2.17%) | 1,074,327 |
| 2 Oct 2017 | USD | 32.32 | 32.77 | 32.29 | 32.68 | 32.68 | +0.41 (+1.27%) | 701,150 |
| 29 Sep 2017 | USD | 31.98 | 32.31 | 31.82 | 32.27 | 32.27 | +0.23 (+0.72%) | 1,011,296 |
| 28 Sep 2017 | USD | 31.83 | 32.1 | 31.44 | 32.04 | 32.04 | -0.07 (-0.22%) | 1,235,211 |
| 27 Sep 2017 | USD | 32.05 | 32.29 | 31.98 | 32.11 | 32.11 | +0.17 (+0.53%) | 1,113,667 |
| 26 Sep 2017 | USD | 31.99 | 32.06 | 31.83 | 31.94 | 31.94 | +0.13 (+0.41%) | 775,728 |
| 25 Sep 2017 | USD | 32.02 | 32.04 | 31.46 | 31.81 | 31.81 | -0.25 (-0.78%) | 768,014 |
| 22 Sep 2017 | USD | 32.09 | 32.32 | 31.93 | 32.06 | 32.06 | -0.03 (-0.09%) | 960,292 |
| 21 Sep 2017 | USD | 31.9 | 32.325 | 31.9 | 32.09 | 32.09 | +0.1 (+0.31%) | 981,913 |
| 20 Sep 2017 | USD | 31.78 | 32.08 | 31.654 | 31.99 | 31.99 | +0.24 (+0.76%) | 1,160,218 |
| 19 Sep 2017 | USD | 31.72 | 31.89 | 31.5 | 31.75 | 31.75 | +0.12 (+0.38%) | 1,243,478 |
| 18 Sep 2017 | USD | 31.92 | 32.13 | 31.575 | 31.63 | 31.63 | -0.35 (-1.09%) | 2,636,184 |
| 15 Sep 2017 | USD | 32.11 | 32.41 | 31.71 | 31.98 | 31.98 | +0.37 (+1.17%) | 5,481,285 |
| 14 Sep 2017 | USD | 32.15 | 32.15 | 31.57 | 31.61 | 31.61 | -0.71 (-2.20%) | 1,709,923 |
| 13 Sep 2017 | USD | 32.52 | 32.6 | 32.16 | 32.32 | 32.32 | -0.24 (-0.74%) | 1,380,872 |
| 12 Sep 2017 | USD | 32.64 | 32.722 | 32.34 | 32.56 | 32.56 | -0.05 (-0.15%) | 1,193,782 |
| 11 Sep 2017 | USD | 32.41 | 32.86 | 32.365 | 32.61 | 32.61 | +0.42 (+1.30%) | 1,692,437 |
| 8 Sep 2017 | USD | 32.47 | 32.5 | 32.07 | 32.19 | 32.19 | -0.32 (-0.98%) | 1,423,999 |
| 7 Sep 2017 | USD | 32.69 | 32.761 | 32.42 | 32.51 | 32.51 | -0.16 (-0.49%) | 901,189 |
| 6 Sep 2017 | USD | 32.16 | 32.99 | 32.1 | 32.67 | 32.67 | +1.11 (+3.52%) | 1,753,886 |
| 5 Sep 2017 | USD | 31.88 | 32.32 | 31.39 | 31.56 | 31.56 | -0.36 (-1.13%) | 847,324 |
| 4 Sep 2017 | USD | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 31.6 | 32.15 | 31.6 | 31.92 | 31.92 | +0.41 (+1.30%) | 1,555,360 |
| 31 Aug 2017 | USD | 31.37 | 31.59 | 31.29 | 31.51 | 31.51 | +0.2 (+0.64%) | 922,823 |
| 30 Aug 2017 | USD | 31.26 | 31.41 | 31.19 | 31.31 | 31.31 | +0.05 (+0.16%) | 775,520 |
| 29 Aug 2017 | USD | 31.04 | 31.5 | 31.04 | 31.26 | 31.26 | +0.04 (+0.13%) | 586,883 |
