| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Oct 2017 | USD | 32.97 | 33.56 | 32.58 | 32.6 | 32.6 | -0.35 (-1.06%) | 256,593 |
| 16 Oct 2017 | USD | 33.35 | 33.64 | 32.85 | 32.95 | 32.95 | -0.38 (-1.14%) | 386,809 |
| 13 Oct 2017 | USD | 33.45 | 33.53 | 32.96 | 33.33 | 33.33 | +0.01 (+0.03%) | 283,832 |
| 12 Oct 2017 | USD | 32.15 | 33.41 | 32.04 | 33.32 | 33.32 | +1.07 (+3.32%) | 481,706 |
| 11 Oct 2017 | USD | 32.34 | 32.75 | 32.01 | 32.25 | 32.25 | -0.04 (-0.12%) | 328,263 |
| 10 Oct 2017 | USD | 33 | 33 | 32.05 | 32.29 | 32.29 | -0.55 (-1.67%) | 298,929 |
| 9 Oct 2017 | USD | 33.58 | 33.86 | 32.52 | 32.84 | 32.84 | -0.75 (-2.23%) | 350,917 |
| 6 Oct 2017 | USD | 34.11 | 34.28 | 33.4 | 33.59 | 33.59 | -0.61 (-1.78%) | 303,845 |
| 5 Oct 2017 | USD | 33.86 | 34.555 | 33.61 | 34.2 | 34.2 | +0.39 (+1.15%) | 405,584 |
| 4 Oct 2017 | USD | 33.48 | 33.93 | 33.19 | 33.81 | 33.81 | +0.33 (+0.99%) | 405,318 |
| 3 Oct 2017 | USD | 33.48 | 33.68 | 32.49 | 33.48 | 33.48 | +0.03 (+0.09%) | 348,236 |
| 2 Oct 2017 | USD | 33 | 33.98 | 32.98 | 33.45 | 33.45 | +0.45 (+1.36%) | 430,382 |
| 29 Sep 2017 | USD | 32.92 | 33.3 | 32.54 | 33 | 33 | -0.01 (-0.03%) | 245,033 |
| 28 Sep 2017 | USD | 33.23 | 33.333 | 32.71 | 33.01 | 33.01 | -0.25 (-0.75%) | 276,229 |
| 27 Sep 2017 | USD | 32.65 | 33.43 | 32.52 | 33.26 | 33.26 | +0.76 (+2.34%) | 437,859 |
| 26 Sep 2017 | USD | 31.59 | 32.75 | 31.59 | 32.5 | 32.5 | +1.24 (+3.97%) | 450,870 |
| 25 Sep 2017 | USD | 32.19 | 32.279 | 30.79 | 31.26 | 31.26 | -0.93 (-2.89%) | 709,156 |
| 22 Sep 2017 | USD | 32.27 | 32.65 | 31.5 | 32.19 | 32.19 | -0.01 (-0.03%) | 715,617 |
| 21 Sep 2017 | USD | 32.61 | 32.8 | 32.13 | 32.2 | 32.2 | -0.55 (-1.68%) | 525,838 |
| 20 Sep 2017 | USD | 32.5 | 33.49 | 32.31 | 32.75 | 32.75 | +0.22 (+0.68%) | 881,654 |
| 19 Sep 2017 | USD | 32.2 | 32.56 | 30.22 | 32.53 | 32.53 | +0.37 (+1.15%) | 1,390,091 |
| 18 Sep 2017 | USD | 31.55 | 33.12 | 31.5 | 32.16 | 32.16 | +0.76 (+2.42%) | 1,747,134 |
| 15 Sep 2017 | USD | 33.69 | 33.77 | 30.81 | 31.4 | 31.4 | -2.44 (-7.21%) | 4,623,695 |
| 14 Sep 2017 | USD | 36.06 | 36.8 | 32.7 | 33.84 | 33.84 | -7.49 (-18.12%) | 6,153,027 |
| 13 Sep 2017 | USD | 40.64 | 41.41 | 40.29 | 41.33 | 41.33 | +0.58 (+1.42%) | 642,360 |
| 12 Sep 2017 | USD | 42.11 | 42.11 | 40.55 | 40.75 | 40.75 | -1.28 (-3.05%) | 542,185 |
| 11 Sep 2017 | USD | 42.45 | 43.21 | 41.29 | 42.03 | 42.03 | +0.03 (+0.07%) | 740,709 |
| 8 Sep 2017 | USD | 41.29 | 43.151 | 40.72 | 42 | 42 | +0.55 (+1.33%) | 559,451 |
| 7 Sep 2017 | USD | 40.33 | 42.1 | 40.29 | 41.45 | 41.45 | +1.2 (+2.98%) | 673,021 |
| 6 Sep 2017 | USD | 38.98 | 40.42 | 38.98 | 40.25 | 40.25 | +0.91 (+2.31%) | 526,249 |
