| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 42.28 | 42.83 | 42.12 | 42.75 | 42.75 | +0.54 (+1.28%) | 767,006 |
| 10 Oct 2017 | USD | 41.5 | 42.22 | 41.071 | 42.21 | 42.21 | +0.73 (+1.76%) | 545,170 |
| 9 Oct 2017 | USD | 42.24 | 42.32 | 41.29 | 41.48 | 41.48 | -0.81 (-1.92%) | 703,211 |
| 6 Oct 2017 | USD | 41.93 | 42.3 | 41.56 | 42.29 | 42.29 | +0.35 (+0.83%) | 1,359,781 |
| 5 Oct 2017 | USD | 42.25 | 42.39 | 41.71 | 41.94 | 41.94 | -0.29 (-0.69%) | 1,262,743 |
| 4 Oct 2017 | USD | 41.61 | 42.63 | 41.55 | 42.23 | 42.23 | +0.42 (+1.00%) | 1,411,591 |
| 3 Oct 2017 | USD | 41.38 | 41.825 | 40.85 | 41.81 | 41.81 | +0.52 (+1.26%) | 1,083,919 |
| 2 Oct 2017 | USD | 40 | 41.53 | 39.81 | 41.29 | 41.29 | +1.37 (+3.43%) | 1,735,494 |
| 29 Sep 2017 | USD | 39.5 | 39.94 | 39.17 | 39.92 | 39.92 | +0.42 (+1.06%) | 909,549 |
| 28 Sep 2017 | USD | 40.23 | 40.45 | 39.26 | 39.5 | 39.5 | -0.77 (-1.91%) | 1,427,847 |
| 27 Sep 2017 | USD | 39.17 | 40.51 | 38.56 | 40.27 | 40.27 | +1.06 (+2.70%) | 7,556,320 |
| 26 Sep 2017 | USD | 40.49 | 40.67 | 39 | 39.21 | 39.21 | -1.58 (-3.87%) | 1,867,877 |
| 25 Sep 2017 | USD | 40.34 | 40.83 | 40.34 | 40.79 | 40.79 | +0.03 (+0.07%) | 1,291,092 |
| 22 Sep 2017 | USD | 40.42 | 40.78 | 40.12 | 40.76 | 40.76 | +0.52 (+1.29%) | 773,730 |
| 21 Sep 2017 | USD | 40.05 | 40.78 | 39.62 | 40.24 | 40.24 | +1.05 (+2.68%) | 1,000,433 |
| 20 Sep 2017 | USD | 39.01 | 39.515 | 38.84 | 39.19 | 39.19 | +0.47 (+1.21%) | 837,111 |
| 19 Sep 2017 | USD | 40.11 | 40.37 | 38.55 | 38.72 | 38.72 | -1.18 (-2.96%) | 1,036,707 |
| 18 Sep 2017 | USD | 39.49 | 40.08 | 39.376 | 39.9 | 39.9 | +0.41 (+1.04%) | 1,312,587 |
| 15 Sep 2017 | USD | 40.35 | 40.38 | 39.28 | 39.49 | 39.49 | -0.75 (-1.86%) | 2,027,367 |
| 14 Sep 2017 | USD | 40.53 | 40.92 | 40.16 | 40.24 | 40.24 | -0.35 (-0.86%) | 792,996 |
| 13 Sep 2017 | USD | 40.55 | 41.05 | 40.518 | 40.59 | 40.59 | -0.2 (-0.49%) | 732,580 |
| 12 Sep 2017 | USD | 40.88 | 41.15 | 40.5501 | 40.79 | 40.79 | 0.0 (0.0%) | 552,425 |
| 11 Sep 2017 | USD | 40.89 | 41.15 | 40.63 | 40.79 | 40.79 | +0.44 (+1.09%) | 1,347,122 |
| 8 Sep 2017 | USD | 39.9 | 41.71 | 39.9 | 40.35 | 40.35 | -1 (-2.42%) | 1,306,462 |
| 7 Sep 2017 | USD | 41.93 | 42.22 | 41.32 | 41.35 | 41.35 | -0.32 (-0.77%) | 947,127 |
| 6 Sep 2017 | USD | 41.5 | 42.05 | 41.41 | 41.67 | 41.67 | +0.3 (+0.73%) | 806,037 |
| 5 Sep 2017 | USD | 40.52 | 41.674 | 40.5079 | 41.37 | 41.37 | +0.71 (+1.75%) | 890,577 |
| 4 Sep 2017 | USD | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 41.35 | 41.46 | 40.51 | 40.66 | 40.66 | -0.63 (-1.53%) | 619,942 |
| 31 Aug 2017 | USD | 39.63 | 41.4 | 39.63 | 41.29 | 41.29 | +1.92 (+4.88%) | 1,500,894 |
