| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 34.86 | 35.04 | 34.325 | 34.92 | 34.92 | -0.02 (-0.06%) | 405,909 |
| 11 Oct 2017 | USD | 35.07 | 35.43 | 34.82 | 34.94 | 34.94 | -0.25 (-0.71%) | 284,939 |
| 10 Oct 2017 | USD | 35.72 | 35.7481 | 35.04 | 35.19 | 35.19 | -0.21 (-0.59%) | 131,581 |
| 9 Oct 2017 | USD | 35.48 | 35.66 | 35.04 | 35.4 | 35.4 | -0.08 (-0.23%) | 282,166 |
| 6 Oct 2017 | USD | 35.67 | 35.815 | 35.44 | 35.48 | 35.48 | -0.41 (-1.14%) | 198,749 |
| 5 Oct 2017 | USD | 36 | 36.07 | 35.61 | 35.89 | 35.89 | -0.02 (-0.06%) | 193,063 |
| 4 Oct 2017 | USD | 35.47 | 35.97 | 35.16 | 35.91 | 35.91 | +0.36 (+1.01%) | 625,882 |
| 3 Oct 2017 | USD | 35.64 | 35.88 | 35.41 | 35.55 | 35.55 | -0.01 (-0.03%) | 587,050 |
| 2 Oct 2017 | USD | 35.37 | 35.6 | 35.12 | 35.56 | 35.56 | +0.16 (+0.45%) | 209,183 |
| 29 Sep 2017 | USD | 35.45 | 36.08 | 35.15 | 35.4 | 35.4 | -0.01 (-0.03%) | 709,267 |
| 28 Sep 2017 | USD | 34.73 | 35.42 | 34.43 | 35.41 | 35.41 | +0.65 (+1.87%) | 410,572 |
| 27 Sep 2017 | USD | 34.88 | 35.49 | 34.22 | 34.76 | 34.76 | +0.07 (+0.20%) | 603,796 |
| 26 Sep 2017 | USD | 34.8 | 34.99 | 34.46 | 34.69 | 34.69 | 0.0 (0.0%) | 240,591 |
| 25 Sep 2017 | USD | 34.82 | 34.98 | 34.34 | 34.69 | 34.69 | -0.09 (-0.26%) | 373,563 |
| 22 Sep 2017 | USD | 34.47 | 35 | 34.37 | 34.78 | 34.78 | +0.26 (+0.75%) | 305,687 |
| 21 Sep 2017 | USD | 34.3 | 34.53 | 34.09 | 34.52 | 34.52 | +0.09 (+0.26%) | 686,567 |
| 20 Sep 2017 | USD | 33.51 | 34.97 | 33.5 | 34.43 | 34.43 | +0.93 (+2.78%) | 961,581 |
| 19 Sep 2017 | USD | 33.86 | 34.08 | 33.47 | 33.5 | 33.5 | -0.38 (-1.12%) | 578,965 |
| 18 Sep 2017 | USD | 33.72 | 34.2 | 33.55 | 33.88 | 33.88 | +0.21 (+0.62%) | 775,045 |
| 15 Sep 2017 | USD | 33.57 | 33.82 | 33.38 | 33.67 | 33.67 | +0.14 (+0.42%) | 564,666 |
| 14 Sep 2017 | USD | 34.25 | 34.45 | 33.45 | 33.53 | 33.53 | -0.79 (-2.30%) | 365,177 |
| 13 Sep 2017 | USD | 34.19 | 34.64 | 34.19 | 34.32 | 34.32 | -0.02 (-0.06%) | 426,215 |
| 12 Sep 2017 | USD | 33.56 | 34.55 | 33.56 | 34.34 | 34.34 | +0.77 (+2.29%) | 487,600 |
| 11 Sep 2017 | USD | 34.14 | 34.23 | 33.23 | 33.57 | 33.57 | -0.65 (-1.90%) | 567,352 |
| 8 Sep 2017 | USD | 34 | 34.88 | 33.71 | 34.22 | 34.22 | -0.28 (-0.81%) | 616,921 |
| 7 Sep 2017 | USD | 33.78 | 34.5 | 33.78 | 34.5 | 34.5 | +1.08 (+3.23%) | 818,148 |
| 6 Sep 2017 | USD | 32.05 | 33.82 | 32.05 | 33.42 | 33.42 | +1.69 (+5.33%) | 1,108,227 |
| 5 Sep 2017 | USD | 32.69 | 32.91 | 31.655 | 31.73 | 31.73 | -0.96 (-2.94%) | 680,058 |
| 4 Sep 2017 | USD | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 32.38 | 32.77 | 32.32 | 32.69 | 32.69 | +0.51 (+1.58%) | 355,215 |
