| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 47.25 | 47.4 | 46.575 | 46.7 | 46.7 | -0.35 (-0.74%) | 79,168 |
| 10 Oct 2017 | USD | 47.6 | 48.85 | 46.95 | 47.05 | 47.05 | -0.3 (-0.63%) | 79,805 |
| 9 Oct 2017 | USD | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | +0.05 (+0.11%) | 47,789 |
| 6 Oct 2017 | USD | 46.3 | 47.8 | 46.3 | 47.3 | 47.3 | +0.5 (+1.07%) | 131,402 |
| 5 Oct 2017 | USD | 45.65 | 47.65 | 45.65 | 46.8 | 46.8 | +1.05 (+2.30%) | 83,776 |
| 4 Oct 2017 | USD | 45.6 | 46.4 | 45.35 | 45.75 | 45.75 | -0.05 (-0.11%) | 32,775 |
| 3 Oct 2017 | USD | 44.85 | 46.1 | 44.75 | 45.8 | 45.8 | +0.8 (+1.78%) | 106,046 |
| 2 Oct 2017 | USD | 44.55 | 45 | 44.3 | 45 | 45 | +0.65 (+1.47%) | 36,981 |
| 29 Sep 2017 | USD | 44.8 | 45.2 | 44.35 | 44.35 | 44.35 | -0.6 (-1.33%) | 43,985 |
| 28 Sep 2017 | USD | 44.55 | 45 | 44.275 | 44.95 | 44.95 | +0.1 (+0.22%) | 30,798 |
| 27 Sep 2017 | USD | 44.7 | 45.2 | 43.855 | 44.85 | 44.85 | +0.45 (+1.01%) | 51,300 |
| 26 Sep 2017 | USD | 43.9 | 44.825 | 43.9 | 44.4 | 44.4 | +0.75 (+1.72%) | 33,591 |
| 25 Sep 2017 | USD | 43.7 | 44.3 | 43.5 | 43.65 | 43.65 | -0.15 (-0.34%) | 16,692 |
| 22 Sep 2017 | USD | 43.6 | 44.25 | 43.6 | 43.8 | 43.8 | +0.2 (+0.46%) | 25,877 |
| 21 Sep 2017 | USD | 43.9 | 44 | 42.375 | 43.6 | 43.6 | -0.15 (-0.34%) | 29,208 |
| 20 Sep 2017 | USD | 43.8 | 44.5 | 43.75 | 43.75 | 43.75 | +0.05 (+0.11%) | 42,995 |
| 19 Sep 2017 | USD | 43.65 | 44.225 | 43.5 | 43.7 | 43.7 | +0.05 (+0.11%) | 24,988 |
| 18 Sep 2017 | USD | 42.4 | 44.15 | 42.4 | 43.65 | 43.65 | +1.4 (+3.31%) | 76,424 |
| 15 Sep 2017 | USD | 42.25 | 42.8 | 41.5 | 42.25 | 42.25 | +0.1 (+0.24%) | 153,213 |
| 14 Sep 2017 | USD | 41.7 | 42.45 | 41.6 | 42.15 | 42.15 | +0.15 (+0.36%) | 32,900 |
| 13 Sep 2017 | USD | 41.9 | 42.35 | 39.4 | 42 | 42 | -0.1 (-0.24%) | 62,111 |
| 12 Sep 2017 | USD | 42 | 42.2 | 41.8 | 42.1 | 42.1 | +0.1 (+0.24%) | 19,100 |
| 11 Sep 2017 | USD | 41.7 | 42.2 | 41.55 | 42 | 42 | +0.4 (+0.96%) | 30,861 |
| 8 Sep 2017 | USD | 40.85 | 41.85 | 40.55 | 41.6 | 41.6 | +0.4 (+0.97%) | 50,536 |
| 7 Sep 2017 | USD | 41.45 | 41.7 | 40.825 | 41.2 | 41.2 | -0.2 (-0.48%) | 44,645 |
| 6 Sep 2017 | USD | 41.3 | 41.5 | 41.05 | 41.4 | 41.4 | +0.45 (+1.10%) | 26,546 |
| 5 Sep 2017 | USD | 41.75 | 42.1 | 40.9 | 40.95 | 40.95 | -0.7 (-1.68%) | 67,215 |
| 4 Sep 2017 | USD | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 41.9 | 41.95 | 41.35 | 41.65 | 41.65 | -0.2 (-0.48%) | 42,192 |
| 31 Aug 2017 | USD | 41.4 | 41.95 | 41.4 | 41.85 | 41.85 | +0.35 (+0.84%) | 33,935 |
