| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 56 | 56.5 | 54.95 | 55.05 | 55.05 | -0.25 (-0.45%) | 371,377 |
| 17 Oct 2017 | USD | 54.6 | 55.85 | 53.915 | 55.3 | 55.3 | +0.8 (+1.47%) | 431,511 |
| 16 Oct 2017 | USD | 55 | 56.025 | 54.1 | 54.5 | 54.5 | -0.25 (-0.46%) | 319,304 |
| 13 Oct 2017 | USD | 55.5 | 56.2 | 54.6 | 54.75 | 54.75 | -1.075 (-1.93%) | 409,180 |
| 12 Oct 2017 | USD | 56.05 | 57.45 | 55.575 | 55.825 | 55.825 | -0.625 (-1.11%) | 582,376 |
| 11 Oct 2017 | USD | 55 | 56.95 | 54.9597 | 56.45 | 56.45 | +1.3 (+2.36%) | 741,758 |
| 10 Oct 2017 | USD | 55 | 55.15 | 53.8664 | 55.15 | 55.15 | +0.05 (+0.09%) | 555,643 |
| 9 Oct 2017 | USD | 55.2 | 55.9 | 54.4 | 55.1 | 55.1 | -0.1 (-0.18%) | 441,897 |
| 6 Oct 2017 | USD | 56 | 56 | 54.125 | 55.2 | 55.2 | -1.5 (-2.65%) | 723,955 |
| 5 Oct 2017 | USD | 58.15 | 58.625 | 55.9 | 56.7 | 56.7 | -3.4 (-5.66%) | 1,214,304 |
| 4 Oct 2017 | USD | 56.45 | 60.15 | 55.9499 | 60.1 | 60.1 | +4.05 (+7.23%) | 2,814,728 |
| 3 Oct 2017 | USD | 55.65 | 56.15 | 55 | 56.05 | 56.05 | +0.4 (+0.72%) | 508,121 |
| 2 Oct 2017 | USD | 53.45 | 55.65 | 53.2 | 55.65 | 55.65 | +1.85 (+3.44%) | 656,940 |
| 29 Sep 2017 | USD | 53.25 | 54.05 | 52.85 | 53.8 | 53.8 | +0.35 (+0.65%) | 421,102 |
| 28 Sep 2017 | USD | 51.95 | 54 | 51.825 | 53.45 | 53.45 | +1.5 (+2.89%) | 522,086 |
| 27 Sep 2017 | USD | 51.15 | 52.25 | 50.45 | 51.95 | 51.95 | +1.45 (+2.87%) | 430,426 |
| 26 Sep 2017 | USD | 51.8 | 52.325 | 50.4 | 50.5 | 50.5 | -1.25 (-2.42%) | 515,114 |
| 25 Sep 2017 | USD | 51.3 | 52.6625 | 50.5 | 51.75 | 51.75 | +0.4 (+0.78%) | 622,298 |
| 22 Sep 2017 | USD | 52.6 | 52.8 | 50.55 | 51.35 | 51.35 | -1.55 (-2.93%) | 650,609 |
| 21 Sep 2017 | USD | 53.8 | 54.05 | 52.8 | 52.9 | 52.9 | -1 (-1.86%) | 344,590 |
| 20 Sep 2017 | USD | 53.75 | 54.0499 | 53.1 | 53.9 | 53.9 | +0.4 (+0.75%) | 624,971 |
| 19 Sep 2017 | USD | 52.9 | 53.8 | 52.7 | 53.5 | 53.5 | +0.75 (+1.42%) | 474,681 |
| 18 Sep 2017 | USD | 52.55 | 53.1 | 52.1 | 52.75 | 52.75 | +0.35 (+0.67%) | 729,517 |
| 15 Sep 2017 | USD | 52 | 52.6067 | 51.35 | 52.4 | 52.4 | +0.3 (+0.58%) | 1,462,946 |
| 14 Sep 2017 | USD | 51 | 52.7 | 50.3 | 52.1 | 52.1 | +0.5 (+0.97%) | 890,315 |
| 13 Sep 2017 | USD | 49.8 | 52.5 | 49.55 | 51.6 | 51.6 | +1.75 (+3.51%) | 1,366,046 |
| 12 Sep 2017 | USD | 49.8 | 50.4 | 48.75 | 49.85 | 49.85 | -0.05 (-0.10%) | 514,652 |
| 11 Sep 2017 | USD | 49.45 | 50.75 | 48.85 | 49.9 | 49.9 | +0.8 (+1.63%) | 771,009 |
| 8 Sep 2017 | USD | 48.5 | 49.4 | 48.25 | 49.1 | 49.1 | +0.3 (+0.61%) | 563,672 |
| 7 Sep 2017 | USD | 48.05 | 48.9 | 47.2 | 48.8 | 48.8 | +0.7 (+1.46%) | 657,469 |
