| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 50.68 | 50.855 | 49.24 | 49.83 | 49.83 | -0.79 (-1.56%) | 136,317 |
| 3 Oct 2017 | USD | 50.34 | 50.63 | 49.29 | 50.62 | 50.62 | +0.49 (+0.98%) | 212,851 |
| 2 Oct 2017 | USD | 48.96 | 50.29 | 48.75 | 50.13 | 50.13 | +1 (+2.04%) | 312,302 |
| 29 Sep 2017 | USD | 48.52 | 49.88 | 48.52 | 49.13 | 49.13 | +0.74 (+1.53%) | 357,138 |
| 28 Sep 2017 | USD | 48.08 | 48.8 | 47.63 | 48.39 | 48.39 | -0.06 (-0.12%) | 314,335 |
| 27 Sep 2017 | USD | 48.04 | 48.96 | 47.85 | 48.45 | 48.45 | +0.64 (+1.34%) | 237,311 |
| 26 Sep 2017 | USD | 46.75 | 47.88 | 46.6 | 47.81 | 47.81 | +1.13 (+2.42%) | 209,574 |
| 25 Sep 2017 | USD | 46.89 | 47.39 | 46.47 | 46.68 | 46.68 | -0.02 (-0.04%) | 261,454 |
| 22 Sep 2017 | USD | 46.58 | 47.15 | 46.45 | 46.7 | 46.7 | +0.21 (+0.45%) | 203,245 |
| 21 Sep 2017 | USD | 46.5 | 46.9 | 46.245 | 46.49 | 46.49 | +0.11 (+0.24%) | 185,619 |
| 20 Sep 2017 | USD | 45.8 | 46.72 | 45.8 | 46.38 | 46.38 | +0.59 (+1.29%) | 178,341 |
| 19 Sep 2017 | USD | 46.31 | 46.5064 | 45.45 | 45.79 | 45.79 | -0.47 (-1.02%) | 164,963 |
| 18 Sep 2017 | USD | 44.99 | 46.4099 | 44.8539 | 46.26 | 46.26 | +1.37 (+3.05%) | 187,429 |
| 15 Sep 2017 | USD | 45.38 | 45.38 | 44.015 | 44.89 | 44.89 | -0.45 (-0.99%) | 379,472 |
| 14 Sep 2017 | USD | 45.95 | 46.41 | 45.051 | 45.34 | 45.34 | -1 (-2.16%) | 216,539 |
| 13 Sep 2017 | USD | 45.98 | 46.85 | 45.65 | 46.34 | 46.34 | +0.33 (+0.72%) | 273,383 |
| 12 Sep 2017 | USD | 45.56 | 46.33 | 45.32 | 46.01 | 46.01 | +0.83 (+1.84%) | 225,879 |
| 11 Sep 2017 | USD | 44.705 | 46.59 | 44.705 | 45.18 | 45.18 | -0.67 (-1.46%) | 291,667 |
| 8 Sep 2017 | USD | 44.95 | 46.04 | 44.74 | 45.85 | 45.85 | +0.75 (+1.66%) | 241,822 |
| 7 Sep 2017 | USD | 44.75 | 45.12 | 44.46 | 45.1 | 45.1 | +0.6 (+1.35%) | 215,373 |
| 6 Sep 2017 | USD | 43.51 | 44.68 | 43.51 | 44.5 | 44.5 | +1.32 (+3.06%) | 216,496 |
| 5 Sep 2017 | USD | 42.84 | 43.65 | 42.48 | 43.18 | 43.18 | +0.2 (+0.47%) | 215,404 |
| 4 Sep 2017 | USD | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 42.6 | 43.19 | 42.13 | 42.98 | 42.98 | +0.76 (+1.80%) | 173,079 |
| 31 Aug 2017 | USD | 42.53 | 43.005 | 41.9 | 42.22 | 42.22 | +0.02 (+0.05%) | 260,308 |
| 30 Aug 2017 | USD | 41.5 | 42.65 | 41.5 | 42.2 | 42.2 | +0.76 (+1.83%) | 392,264 |
| 29 Aug 2017 | USD | 39 | 41.472 | 38.92 | 41.44 | 41.44 | +2.39 (+6.12%) | 355,798 |
| 28 Aug 2017 | USD | 37.6 | 39.19 | 37.25 | 39.05 | 39.05 | +2.08 (+5.63%) | 767,622 |
| 25 Aug 2017 | USD | 38 | 38.185 | 36.65 | 36.97 | 36.97 | -0.77 (-2.04%) | 162,031 |
| 24 Aug 2017 | USD | 37.51 | 37.77 | 37.13 | 37.74 | 37.74 | +0.39 (+1.04%) | 141,509 |
