| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | USD | 43.5 | 43.85 | 43.3 | 43.7 | 43.7 | +0.2 (+0.46%) | 911,687 |
| 14 Sep 2017 | USD | 44.15 | 44.35 | 43.4 | 43.5 | 43.5 | -0.45 (-1.02%) | 437,919 |
| 13 Sep 2017 | USD | 43.9 | 44.075 | 43.6 | 43.95 | 43.95 | +0.1 (+0.23%) | 520,828 |
| 12 Sep 2017 | USD | 43.2 | 43.9 | 43.2 | 43.85 | 43.85 | +0.8 (+1.86%) | 627,729 |
| 11 Sep 2017 | USD | 42.65 | 43.35 | 42.3 | 43.05 | 43.05 | +1.2 (+2.87%) | 836,040 |
| 8 Sep 2017 | USD | 41.15 | 42.15 | 41.15 | 41.85 | 41.85 | +0.65 (+1.58%) | 541,442 |
| 7 Sep 2017 | USD | 42.25 | 42.4 | 41.05 | 41.2 | 41.2 | -1.3 (-3.06%) | 615,498 |
| 6 Sep 2017 | USD | 42.75 | 43.075 | 42.2 | 42.5 | 42.5 | +0.05 (+0.12%) | 423,423 |
| 5 Sep 2017 | USD | 44 | 44.1 | 42.4 | 42.45 | 42.45 | -1.9 (-4.28%) | 519,225 |
| 4 Sep 2017 | USD | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 44 | 44.6 | 43.8 | 44.35 | 44.35 | +0.4 (+0.91%) | 345,136 |
| 31 Aug 2017 | USD | 44.15 | 44.274 | 43.75 | 43.95 | 43.95 | -0.1 (-0.23%) | 391,611 |
| 30 Aug 2017 | USD | 43.85 | 44.45 | 43.675 | 44.05 | 44.05 | +0.35 (+0.80%) | 444,325 |
| 29 Aug 2017 | USD | 43.45 | 43.925 | 43.4 | 43.7 | 43.7 | -0.5 (-1.13%) | 404,157 |
| 28 Aug 2017 | USD | 44.55 | 44.7 | 44 | 44.2 | 44.2 | -0.25 (-0.56%) | 304,820 |
| 25 Aug 2017 | USD | 44.15 | 44.75 | 44.05 | 44.45 | 44.45 | +0.4 (+0.91%) | 216,487 |
| 24 Aug 2017 | USD | 44.1 | 44.25 | 43.5795 | 44.05 | 44.05 | +0.25 (+0.57%) | 348,372 |
| 23 Aug 2017 | USD | 43.3 | 44.2 | 43.3 | 43.8 | 43.8 | -0.05 (-0.11%) | 362,710 |
| 22 Aug 2017 | USD | 44.3 | 44.45 | 43.7 | 43.85 | 43.85 | -0.2 (-0.45%) | 476,499 |
| 21 Aug 2017 | USD | 43.9 | 44.25 | 43.375 | 44.05 | 44.05 | +0.6 (+1.38%) | 674,043 |
| 18 Aug 2017 | USD | 42.6 | 43.85 | 42.55 | 43.45 | 43.45 | +0.45 (+1.05%) | 557,420 |
| 17 Aug 2017 | USD | 43.2 | 43.775 | 42.95 | 43 | 43 | -0.4 (-0.92%) | 846,199 |
| 16 Aug 2017 | USD | 43.9 | 44.3 | 43.3 | 43.4 | 43.4 | -0.35 (-0.80%) | 497,899 |
| 15 Aug 2017 | USD | 44.8 | 44.95 | 43.75 | 43.75 | 43.75 | -0.65 (-1.46%) | 429,717 |
| 14 Aug 2017 | USD | 44 | 44.45 | 43.85 | 44.4 | 44.4 | +1.05 (+2.42%) | 366,427 |
| 11 Aug 2017 | USD | 43.85 | 44.1 | 43.05 | 43.35 | 43.35 | -0.2 (-0.46%) | 522,342 |
| 10 Aug 2017 | USD | 44.7 | 44.9 | 43.55 | 43.55 | 43.55 | -1.55 (-3.44%) | 699,150 |
| 9 Aug 2017 | USD | 45.5 | 45.8 | 45.05 | 45.1 | 45.1 | -0.9 (-1.96%) | 490,028 |
| 8 Aug 2017 | USD | 45.95 | 46.9 | 45.6 | 46 | 46 | 0.0 (0.0%) | 373,426 |
| 7 Aug 2017 | USD | 46.25 | 46.25 | 45.875 | 46 | 46 | -0.2 (-0.43%) | 320,469 |
