| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2017 | USD | 39.69 | 40.13 | 38.865 | 40.12 | 40.12 | +0.6 (+1.52%) | 421,300 |
| 22 Sep 2017 | USD | 38.76 | 39.74 | 38.58 | 39.52 | 39.52 | +0.51 (+1.31%) | 402,000 |
| 21 Sep 2017 | USD | 39.41 | 39.41 | 38.34 | 39.01 | 39.01 | -0.4 (-1.01%) | 284,600 |
| 20 Sep 2017 | USD | 38.85 | 39.41 | 38.49 | 39.41 | 39.41 | +0.45 (+1.16%) | 289,000 |
| 19 Sep 2017 | USD | 38.19 | 39.16 | 38.11 | 38.96 | 38.96 | +0.59 (+1.54%) | 395,400 |
| 18 Sep 2017 | USD | 38.88 | 39.4 | 38.25 | 38.37 | 38.37 | -0.33 (-0.85%) | 235,700 |
| 15 Sep 2017 | USD | 38.78 | 38.886 | 38.01 | 38.7 | 38.7 | +0.17 (+0.44%) | 803,400 |
| 14 Sep 2017 | USD | 39.82 | 40.14 | 38.37 | 38.53 | 38.53 | -1.45 (-3.63%) | 353,600 |
| 13 Sep 2017 | USD | 40 | 40.2 | 39.74 | 39.98 | 39.98 | +0.02 (+0.05%) | 279,300 |
| 12 Sep 2017 | USD | 40.1 | 40.38 | 39.49 | 39.96 | 39.96 | -0.08 (-0.20%) | 185,000 |
| 11 Sep 2017 | USD | 39.78 | 40.19 | 38.95 | 40.04 | 40.04 | -0.15 (-0.37%) | 419,800 |
| 8 Sep 2017 | USD | 39.5 | 40.64 | 39.5 | 40.19 | 40.19 | +0.86 (+2.19%) | 813,800 |
| 7 Sep 2017 | USD | 39.1 | 40 | 38.34 | 39.33 | 39.33 | +1.38 (+3.64%) | 692,100 |
| 6 Sep 2017 | USD | 36.9 | 38.72 | 36.485 | 37.95 | 37.95 | +1.25 (+3.41%) | 617,300 |
| 5 Sep 2017 | USD | 36.1 | 36.79 | 35.78 | 36.7 | 36.7 | +0.74 (+2.06%) | 299,400 |
| 4 Sep 2017 | USD | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 36.1 | 36.1 | 35.49 | 35.96 | 35.96 | +0.02 (+0.06%) | 187,500 |
| 31 Aug 2017 | USD | 35.22 | 36.15 | 35.1 | 35.94 | 35.94 | +0.72 (+2.04%) | 249,200 |
| 30 Aug 2017 | USD | 35.92 | 36.434 | 34.85 | 35.22 | 35.22 | -0.7 (-1.95%) | 365,000 |
| 29 Aug 2017 | USD | 35.23 | 36.275 | 35.22 | 35.92 | 35.92 | +0.32 (+0.90%) | 410,500 |
| 28 Aug 2017 | USD | 34.75 | 35.85 | 34.31 | 35.6 | 35.6 | +1.44 (+4.22%) | 350,100 |
| 25 Aug 2017 | USD | 34.3 | 34.45 | 33.6 | 34.16 | 34.16 | -0.14 (-0.41%) | 239,400 |
| 24 Aug 2017 | USD | 33.89 | 34.64 | 33.822 | 34.3 | 34.3 | +0.46 (+1.36%) | 219,800 |
| 23 Aug 2017 | USD | 33.5 | 34.26 | 33.28 | 33.84 | 33.84 | -0.07 (-0.21%) | 180,700 |
| 22 Aug 2017 | USD | 33.14 | 33.98 | 32.721 | 33.91 | 33.91 | +0.96 (+2.91%) | 278,800 |
| 21 Aug 2017 | USD | 33.23 | 33.51 | 32.94 | 32.95 | 32.95 | -0.34 (-1.02%) | 312,500 |
| 18 Aug 2017 | USD | 34.14 | 34.25 | 33.23 | 33.29 | 33.29 | -1.03 (-3.00%) | 419,500 |
| 17 Aug 2017 | USD | 34.09 | 34.7 | 33.81 | 34.32 | 34.32 | +0.01 (+0.03%) | 270,100 |
| 16 Aug 2017 | USD | 33.88 | 34.52 | 33.77 | 34.31 | 34.31 | +0.3 (+0.88%) | 243,800 |
| 15 Aug 2017 | USD | 35.62 | 35.62 | 34.01 | 34.01 | 34.01 | -1.64 (-4.60%) | 282,100 |
