| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 60.09 | 60.25 | 59.7 | 59.86 | 59.86 | -0.55 (-0.91%) | 864,560 |
| 10 Oct 2017 | USD | 60.14 | 60.46 | 59.72 | 60.41 | 60.41 | +0.59 (+0.99%) | 718,887 |
| 9 Oct 2017 | USD | 60.02 | 60.13 | 59.4 | 59.82 | 59.82 | -0.19 (-0.32%) | 602,952 |
| 6 Oct 2017 | USD | 59.95 | 60.42 | 59.5 | 60.01 | 60.01 | +0.34 (+0.57%) | 704,976 |
| 5 Oct 2017 | USD | 59.25 | 59.83 | 58.81 | 59.67 | 59.67 | +0.95 (+1.62%) | 1,059,977 |
| 4 Oct 2017 | USD | 59.94 | 59.94 | 58.65 | 58.72 | 58.72 | -1.13 (-1.89%) | 1,013,390 |
| 3 Oct 2017 | USD | 60.28 | 60.74 | 59.54 | 59.85 | 59.85 | -0.51 (-0.84%) | 614,476 |
| 2 Oct 2017 | USD | 59.85 | 60.4697 | 59.31 | 60.36 | 60.36 | +0.58 (+0.97%) | 715,563 |
| 29 Sep 2017 | USD | 58.97 | 60.29 | 58.97 | 59.78 | 59.78 | +0.57 (+0.96%) | 904,549 |
| 28 Sep 2017 | USD | 58.58 | 59.22 | 57.92 | 59.21 | 59.21 | +0.73 (+1.25%) | 1,041,237 |
| 27 Sep 2017 | USD | 58.14 | 58.89 | 57.99 | 58.48 | 58.48 | +1.28 (+2.24%) | 1,343,958 |
| 26 Sep 2017 | USD | 57.13 | 57.4 | 56.98 | 57.2 | 57.2 | +0.22 (+0.39%) | 1,003,946 |
| 25 Sep 2017 | USD | 57.26 | 57.71 | 56.54 | 56.98 | 56.98 | -0.44 (-0.77%) | 742,933 |
| 22 Sep 2017 | USD | 57.04 | 57.49 | 56.71 | 57.42 | 57.42 | +0.26 (+0.45%) | 374,550 |
| 21 Sep 2017 | USD | 57.47 | 58.17 | 57.11 | 57.16 | 57.16 | -0.26 (-0.45%) | 906,595 |
| 20 Sep 2017 | USD | 56.3 | 57.56 | 55.584 | 57.42 | 57.42 | +1.2 (+2.13%) | 1,210,988 |
| 19 Sep 2017 | USD | 55.91 | 56.766 | 55.91 | 56.22 | 56.22 | +0.27 (+0.48%) | 906,170 |
| 18 Sep 2017 | USD | 55.97 | 56.49 | 55.88 | 55.95 | 55.95 | -0.02 (-0.04%) | 800,305 |
| 15 Sep 2017 | USD | 55.37 | 55.99 | 55.23 | 55.97 | 55.97 | +0.52 (+0.94%) | 1,023,834 |
| 14 Sep 2017 | USD | 56.29 | 56.66 | 55.39 | 55.45 | 55.45 | -1.04 (-1.84%) | 714,608 |
| 13 Sep 2017 | USD | 56.43 | 56.65 | 56.09 | 56.49 | 56.49 | -0.11 (-0.19%) | 548,215 |
| 12 Sep 2017 | USD | 55.5 | 56.765 | 55.36 | 56.6 | 56.6 | +1.5 (+2.72%) | 583,951 |
| 11 Sep 2017 | USD | 54.27 | 55.54 | 54.03 | 55.1 | 55.1 | +1.57 (+2.93%) | 891,786 |
| 8 Sep 2017 | USD | 52.96 | 54.08 | 52.92 | 53.53 | 53.53 | +0.5 (+0.94%) | 888,620 |
| 7 Sep 2017 | USD | 54.94 | 54.94 | 52.86 | 53.03 | 53.03 | -1.89 (-3.44%) | 852,670 |
| 6 Sep 2017 | USD | 54.59 | 55.28 | 54.41 | 54.92 | 54.92 | +0.62 (+1.14%) | 724,817 |
| 5 Sep 2017 | USD | 55.44 | 55.64 | 54.17 | 54.3 | 54.3 | -1.76 (-3.14%) | 682,297 |
| 4 Sep 2017 | USD | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 55.61 | 56.37 | 55.43 | 56.06 | 56.06 | +0.69 (+1.25%) | 360,067 |
| 31 Aug 2017 | USD | 55.87 | 55.89 | 55.3 | 55.37 | 55.37 | -0.23 (-0.41%) | 727,499 |
