| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 42.65 | 43.05 | 42.48 | 42.98 | 42.98 | +0.4 (+0.94%) | 336,561 |
| 17 Oct 2017 | USD | 42.3 | 43.1 | 42.16 | 42.58 | 42.58 | +0.21 (+0.50%) | 499,961 |
| 16 Oct 2017 | USD | 42.34 | 42.65 | 42.09 | 42.37 | 42.37 | -0.04 (-0.09%) | 327,271 |
| 13 Oct 2017 | USD | 42.27 | 42.7 | 41.93 | 42.41 | 42.41 | +0.38 (+0.90%) | 265,856 |
| 12 Oct 2017 | USD | 42 | 42.34 | 41.51 | 42.03 | 42.03 | -0.08 (-0.19%) | 316,999 |
| 11 Oct 2017 | USD | 42.12 | 42.23 | 41.6805 | 42.11 | 42.11 | -0.15 (-0.35%) | 353,140 |
| 10 Oct 2017 | USD | 42.55 | 42.69 | 42.1101 | 42.26 | 42.26 | -0.37 (-0.87%) | 373,412 |
| 9 Oct 2017 | USD | 42.89 | 43.12 | 42.45 | 42.63 | 42.63 | -0.02 (-0.05%) | 304,692 |
| 6 Oct 2017 | USD | 42.36 | 42.9 | 42.2 | 42.65 | 42.65 | +0.29 (+0.68%) | 464,116 |
| 5 Oct 2017 | USD | 42.12 | 42.6 | 41.91 | 42.36 | 42.36 | +0.34 (+0.81%) | 659,857 |
| 4 Oct 2017 | USD | 41.81 | 42.12 | 41.32 | 42.02 | 42.02 | +0.31 (+0.74%) | 577,104 |
| 3 Oct 2017 | USD | 41.2 | 41.75 | 40.87 | 41.71 | 41.71 | +0.6 (+1.46%) | 694,316 |
| 2 Oct 2017 | USD | 41.06 | 41.39 | 40.62 | 41.11 | 41.11 | +0.11 (+0.27%) | 649,790 |
| 29 Sep 2017 | USD | 41.06 | 41.89 | 40.89 | 41 | 41 | -0.05 (-0.12%) | 613,994 |
| 28 Sep 2017 | USD | 41.82 | 41.9599 | 40.96 | 41.05 | 41.05 | -0.86 (-2.05%) | 636,639 |
| 27 Sep 2017 | USD | 42.65 | 42.75 | 41.9 | 41.91 | 41.91 | -0.6 (-1.41%) | 492,360 |
| 26 Sep 2017 | USD | 42.11 | 42.74 | 41.89 | 42.51 | 42.51 | +0.52 (+1.24%) | 475,669 |
| 25 Sep 2017 | USD | 43.17 | 43.3 | 41.88 | 41.99 | 41.99 | -0.86 (-2.01%) | 480,808 |
| 22 Sep 2017 | USD | 41.96 | 42.99 | 41.88 | 42.85 | 42.85 | +0.69 (+1.64%) | 525,214 |
| 21 Sep 2017 | USD | 42.2 | 42.61 | 41.83 | 42.16 | 42.16 | -0.13 (-0.31%) | 395,045 |
| 20 Sep 2017 | USD | 42.06 | 42.38 | 41.88 | 42.29 | 42.29 | +0.2 (+0.48%) | 406,543 |
| 19 Sep 2017 | USD | 42.51 | 42.71 | 41.75 | 42.09 | 42.09 | -0.33 (-0.78%) | 381,021 |
| 18 Sep 2017 | USD | 41.69 | 42.49 | 41.58 | 42.42 | 42.42 | +0.74 (+1.78%) | 768,443 |
| 15 Sep 2017 | USD | 41.27 | 42.16 | 41.03 | 41.68 | 41.68 | +0.24 (+0.58%) | 688,920 |
| 14 Sep 2017 | USD | 41.89 | 41.96 | 41.21 | 41.44 | 41.44 | -0.46 (-1.10%) | 352,181 |
| 13 Sep 2017 | USD | 42.25 | 42.3799 | 41.76 | 41.9 | 41.9 | -0.54 (-1.27%) | 412,792 |
| 12 Sep 2017 | USD | 42.39 | 42.59 | 41.9 | 42.44 | 42.44 | +0.35 (+0.83%) | 335,841 |
| 11 Sep 2017 | USD | 41.75 | 42.61 | 41.7 | 42.09 | 42.09 | +0.57 (+1.37%) | 453,592 |
| 8 Sep 2017 | USD | 41.38 | 42.69 | 41.37 | 41.52 | 41.52 | +0.65 (+1.59%) | 704,961 |
| 7 Sep 2017 | USD | 41.2 | 41.2 | 40.66 | 40.87 | 40.87 | -0.24 (-0.58%) | 293,968 |
