| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2017 | USD | 39.81 | 41.31 | 39.51 | 40.48 | 40.48 | -0.81 (-1.96%) | 822,700 |
| 3 Nov 2017 | USD | 41.2 | 42.43 | 40 | 41.29 | 41.29 | +3.52 (+9.32%) | 2,417,900 |
| 2 Nov 2017 | USD | 39 | 39.687 | 37.55 | 37.77 | 37.77 | -1.02 (-2.63%) | 613,300 |
| 1 Nov 2017 | USD | 37.83 | 38.88 | 37.81 | 38.79 | 38.79 | +1.09 (+2.89%) | 395,800 |
| 31 Oct 2017 | USD | 37.99 | 38.28 | 37.68 | 37.7 | 37.7 | -0.36 (-0.95%) | 190,700 |
| 30 Oct 2017 | USD | 37.82 | 38.25 | 37.74 | 38.06 | 38.06 | +0.11 (+0.29%) | 245,100 |
| 27 Oct 2017 | USD | 38.03 | 38.23 | 37.69 | 37.95 | 37.95 | -0.11 (-0.29%) | 159,100 |
| 26 Oct 2017 | USD | 38.32 | 38.78 | 37.55 | 38.06 | 38.06 | -0.27 (-0.70%) | 288,500 |
| 25 Oct 2017 | USD | 39.19 | 39.489 | 37.7 | 38.33 | 38.33 | -0.87 (-2.22%) | 266,400 |
| 24 Oct 2017 | USD | 37.94 | 39.55 | 37.94 | 39.2 | 39.2 | +1.19 (+3.13%) | 303,200 |
| 23 Oct 2017 | USD | 37.91 | 38.37 | 37.81 | 38.01 | 38.01 | +0.04 (+0.11%) | 185,300 |
| 20 Oct 2017 | USD | 38 | 38.22 | 37.72 | 37.97 | 37.97 | +0.17 (+0.45%) | 234,800 |
| 19 Oct 2017 | USD | 38.01 | 38.087 | 37.43 | 37.8 | 37.8 | -0.53 (-1.38%) | 241,200 |
| 18 Oct 2017 | USD | 37.52 | 38.4 | 36.88 | 38.33 | 38.33 | +1.22 (+3.29%) | 494,200 |
| 17 Oct 2017 | USD | 37.91 | 38.01 | 37.06 | 37.11 | 37.11 | -0.69 (-1.83%) | 257,100 |
| 16 Oct 2017 | USD | 38.13 | 38.38 | 37.23 | 37.8 | 37.8 | +0.94 (+2.55%) | 454,500 |
| 13 Oct 2017 | USD | 37.13 | 37.38 | 36.55 | 36.86 | 36.86 | -0.39 (-1.05%) | 328,300 |
| 12 Oct 2017 | USD | 37.27 | 37.34 | 36.83 | 37.25 | 37.25 | -0.05 (-0.13%) | 153,100 |
| 11 Oct 2017 | USD | 37.03 | 37.44 | 36.87 | 37.3 | 37.3 | +0.15 (+0.40%) | 132,300 |
| 10 Oct 2017 | USD | 37.28 | 37.36 | 36.74 | 37.15 | 37.15 | -0.1 (-0.27%) | 176,000 |
| 9 Oct 2017 | USD | 37.18 | 37.28 | 36.403 | 37.25 | 37.25 | +0.29 (+0.78%) | 169,900 |
| 6 Oct 2017 | USD | 37 | 37.21 | 36.721 | 36.96 | 36.96 | -0.07 (-0.19%) | 167,500 |
| 5 Oct 2017 | USD | 37.52 | 37.626 | 36.99 | 37.03 | 37.03 | -0.53 (-1.41%) | 154,100 |
| 4 Oct 2017 | USD | 37.44 | 37.705 | 37.05 | 37.56 | 37.56 | +0.12 (+0.32%) | 184,500 |
| 3 Oct 2017 | USD | 37.97 | 38.12 | 37 | 37.44 | 37.44 | -0.78 (-2.04%) | 460,600 |
| 2 Oct 2017 | USD | 38.96 | 38.96 | 37.94 | 38.22 | 38.22 | -0.71 (-1.82%) | 269,200 |
| 29 Sep 2017 | USD | 38.53 | 39.2 | 38.48 | 38.93 | 38.93 | +0.21 (+0.54%) | 161,800 |
| 28 Sep 2017 | USD | 38.35 | 38.91 | 37.95 | 38.72 | 38.72 | +0.6 (+1.57%) | 269,900 |
| 27 Sep 2017 | USD | 39.46 | 39.46 | 37.62 | 38.12 | 38.12 | -1.22 (-3.10%) | 590,800 |
| 26 Sep 2017 | USD | 40.15 | 40.15 | 39.01 | 39.34 | 39.34 | -0.78 (-1.94%) | 317,700 |
