| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 43.5 | 44.19 | 42.865 | 43.44 | 43.44 | -0.08 (-0.18%) | 488,987 |
| 12 Oct 2017 | USD | 42.79 | 43.88 | 41.83 | 43.52 | 43.52 | +2.55 (+6.22%) | 858,455 |
| 11 Oct 2017 | USD | 39.21 | 41.36 | 39.11 | 40.97 | 40.97 | +1.84 (+4.70%) | 618,738 |
| 10 Oct 2017 | USD | 38.34 | 39.25 | 37.9 | 39.13 | 39.13 | +1.11 (+2.92%) | 239,859 |
| 9 Oct 2017 | USD | 38.83 | 39 | 37.55 | 38.02 | 38.02 | -0.82 (-2.11%) | 203,281 |
| 6 Oct 2017 | USD | 37.19 | 39.1 | 36.64 | 38.84 | 38.84 | +1.47 (+3.93%) | 463,692 |
| 5 Oct 2017 | USD | 37.66 | 37.9671 | 36.41 | 37.37 | 37.37 | -0.22 (-0.59%) | 353,207 |
| 4 Oct 2017 | USD | 38.27 | 39.62 | 37.4311 | 37.59 | 37.59 | -0.6 (-1.57%) | 277,116 |
| 3 Oct 2017 | USD | 40.29 | 40.29 | 37.76 | 38.19 | 38.19 | -2.1 (-5.21%) | 335,684 |
| 2 Oct 2017 | USD | 40.78 | 41.26 | 39.78 | 40.29 | 40.29 | -0.62 (-1.52%) | 557,865 |
| 29 Sep 2017 | USD | 39.1 | 41.36 | 38.71 | 40.91 | 40.91 | +1.88 (+4.82%) | 687,576 |
| 28 Sep 2017 | USD | 37.33 | 39.39 | 37.18 | 39.03 | 39.03 | +1.83 (+4.92%) | 284,285 |
| 27 Sep 2017 | USD | 36.11 | 37.27 | 35.85 | 37.2 | 37.2 | +1.34 (+3.74%) | 228,860 |
| 26 Sep 2017 | USD | 35.72 | 36.18 | 35.23 | 35.86 | 35.86 | +0.03 (+0.08%) | 147,862 |
| 25 Sep 2017 | USD | 35.17 | 36.25 | 34.63 | 35.83 | 35.83 | +0.49 (+1.39%) | 226,919 |
| 22 Sep 2017 | USD | 35.11 | 35.8 | 34.9 | 35.34 | 35.34 | +0.1 (+0.28%) | 290,761 |
| 21 Sep 2017 | USD | 35.61 | 36.2 | 34.6 | 35.24 | 35.24 | -0.5 (-1.40%) | 166,565 |
| 20 Sep 2017 | USD | 35.5 | 36.86 | 35.33 | 35.74 | 35.74 | +0.41 (+1.16%) | 501,012 |
| 19 Sep 2017 | USD | 36.92 | 37.0614 | 35.07 | 35.33 | 35.33 | -1.4 (-3.81%) | 307,405 |
| 18 Sep 2017 | USD | 36.13 | 36.88 | 35.83 | 36.73 | 36.73 | +0.92 (+2.57%) | 254,219 |
| 15 Sep 2017 | USD | 35.39 | 36.1 | 34.92 | 35.81 | 35.81 | +0.68 (+1.94%) | 1,206,897 |
| 14 Sep 2017 | USD | 35.49 | 35.669 | 34.56 | 35.13 | 35.13 | -0.32 (-0.90%) | 192,578 |
| 13 Sep 2017 | USD | 35.64 | 36.4 | 35.15 | 35.45 | 35.45 | -0.17 (-0.48%) | 267,188 |
| 12 Sep 2017 | USD | 36.29 | 36.51 | 34.825 | 35.62 | 35.62 | -0.93 (-2.54%) | 538,726 |
| 11 Sep 2017 | USD | 33.85 | 37.01 | 32.82 | 36.55 | 36.55 | +2.72 (+8.04%) | 581,253 |
| 8 Sep 2017 | USD | 33.57 | 34.0143 | 33.23 | 33.83 | 33.83 | +0.11 (+0.33%) | 169,504 |
| 7 Sep 2017 | USD | 32.12 | 33.77 | 31.755 | 33.72 | 33.72 | +1.67 (+5.21%) | 208,448 |
| 6 Sep 2017 | USD | 33.31 | 33.325 | 31.64 | 32.05 | 32.05 | -0.93 (-2.82%) | 327,596 |
| 5 Sep 2017 | USD | 34.11 | 34.74 | 32.57 | 32.98 | 32.98 | -1.36 (-3.96%) | 258,882 |
| 4 Sep 2017 | USD | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.0 (0.0%) | 0 |
