| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 41.99 | 42.73 | 41.84 | 42.5 | 42.5 | +0.74 (+1.77%) | 94,490 |
| 17 Oct 2017 | USD | 42.26 | 42.26 | 41.54 | 41.76 | 41.76 | -0.41 (-0.97%) | 100,681 |
| 16 Oct 2017 | USD | 41.85 | 42.54 | 41.555 | 42.17 | 42.17 | +0.72 (+1.74%) | 175,969 |
| 13 Oct 2017 | USD | 40.91 | 41.97 | 40.83 | 41.45 | 41.45 | +0.85 (+2.09%) | 195,140 |
| 12 Oct 2017 | USD | 40.01 | 40.73 | 40.01 | 40.6 | 40.6 | +0.44 (+1.10%) | 207,187 |
| 11 Oct 2017 | USD | 39.95 | 40.43 | 39.95 | 40.16 | 40.16 | +0.18 (+0.45%) | 206,576 |
| 10 Oct 2017 | USD | 40 | 40.18 | 39.59 | 39.98 | 39.98 | +0.28 (+0.71%) | 274,941 |
| 9 Oct 2017 | USD | 39.76 | 39.98 | 39.18 | 39.7 | 39.7 | -0.06 (-0.15%) | 218,496 |
| 6 Oct 2017 | USD | 39.31 | 39.87 | 39.16 | 39.76 | 39.76 | +0.25 (+0.63%) | 130,521 |
| 5 Oct 2017 | USD | 40.05 | 40.37 | 39.49 | 39.51 | 39.51 | -0.44 (-1.10%) | 252,551 |
| 4 Oct 2017 | USD | 40.36 | 40.77 | 39.94 | 39.95 | 39.95 | -0.38 (-0.94%) | 142,085 |
| 3 Oct 2017 | USD | 39.99 | 40.42 | 39.73 | 40.33 | 40.33 | +0.28 (+0.70%) | 169,204 |
| 2 Oct 2017 | USD | 38.8 | 40.07 | 38.8 | 40.05 | 40.05 | +1.49 (+3.86%) | 160,580 |
| 29 Sep 2017 | USD | 38.72 | 38.86 | 38.38 | 38.56 | 38.56 | -0.27 (-0.70%) | 134,798 |
| 28 Sep 2017 | USD | 39.21 | 39.25 | 38.5 | 38.83 | 38.83 | -0.29 (-0.74%) | 119,322 |
| 27 Sep 2017 | USD | 38.12 | 39.25 | 37.88 | 39.12 | 39.12 | +1.24 (+3.27%) | 202,713 |
| 26 Sep 2017 | USD | 38.09 | 38.32 | 37.88 | 37.88 | 37.88 | -0.16 (-0.42%) | 161,611 |
| 25 Sep 2017 | USD | 38.01 | 38.29 | 37.6601 | 38.04 | 38.04 | -0.05 (-0.13%) | 271,216 |
| 22 Sep 2017 | USD | 37.64 | 38.31 | 37.59 | 38.09 | 38.09 | +0.46 (+1.22%) | 87,856 |
| 21 Sep 2017 | USD | 37.97 | 38.0999 | 37.57 | 37.63 | 37.63 | -0.31 (-0.82%) | 83,410 |
| 20 Sep 2017 | USD | 37.96 | 38.26 | 37.73 | 37.94 | 37.94 | -0.04 (-0.11%) | 134,890 |
| 19 Sep 2017 | USD | 37.31 | 37.98 | 36.99 | 37.98 | 37.98 | +0.69 (+1.85%) | 122,783 |
| 18 Sep 2017 | USD | 36.38 | 37.43 | 36.38 | 37.29 | 37.29 | +0.97 (+2.67%) | 178,935 |
| 15 Sep 2017 | USD | 35.89 | 36.55 | 35.75 | 36.32 | 36.32 | +0.53 (+1.48%) | 302,694 |
| 14 Sep 2017 | USD | 36.26 | 36.28 | 35.62 | 35.79 | 35.79 | -0.51 (-1.40%) | 209,814 |
| 13 Sep 2017 | USD | 35.84 | 36.3672 | 35.57 | 36.3 | 36.3 | +0.52 (+1.45%) | 111,310 |
| 12 Sep 2017 | USD | 34.56 | 35.93 | 34.43 | 35.78 | 35.78 | +1.36 (+3.95%) | 120,374 |
| 11 Sep 2017 | USD | 33.87 | 34.49 | 33.83 | 34.42 | 34.42 | +0.82 (+2.44%) | 142,752 |
| 8 Sep 2017 | USD | 33.49 | 33.89 | 33.13 | 33.6 | 33.6 | 0.0 (0.0%) | 85,378 |
| 7 Sep 2017 | USD | 33.84 | 33.84 | 32.82 | 33.6 | 33.6 | +0.01 (+0.03%) | 89,590 |
