| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 55.47 | 55.5975 | 55.0508 | 55.45 | 55.45 | +0.26 (+0.47%) | 37,973 |
| 12 Oct 2017 | USD | 54.93 | 55.39 | 54.8 | 55.19 | 55.19 | -0.21 (-0.38%) | 39,211 |
| 11 Oct 2017 | USD | 55.75 | 55.9899 | 54.5 | 55.4 | 55.4 | -0.17 (-0.31%) | 55,799 |
| 10 Oct 2017 | USD | 56 | 56.06 | 55.32 | 55.57 | 55.57 | -0.34 (-0.61%) | 39,833 |
| 9 Oct 2017 | USD | 56 | 56.2999 | 55.6847 | 55.91 | 55.91 | +0.01 (+0.02%) | 51,749 |
| 6 Oct 2017 | USD | 55.74 | 55.99 | 55.35 | 55.9 | 55.9 | +0.18 (+0.32%) | 40,388 |
| 5 Oct 2017 | USD | 55.31 | 55.84 | 55.2049 | 55.72 | 55.72 | +0.54 (+0.98%) | 57,310 |
| 4 Oct 2017 | USD | 55 | 55.18 | 54.5632 | 55.18 | 55.18 | +0.31 (+0.56%) | 48,346 |
| 3 Oct 2017 | USD | 54.88 | 54.8982 | 54.3415 | 54.87 | 54.87 | +0.38 (+0.70%) | 66,552 |
| 2 Oct 2017 | USD | 55.17 | 55.179 | 54.32 | 54.49 | 54.49 | -0.37 (-0.67%) | 74,284 |
| 29 Sep 2017 | USD | 55.25 | 55.499 | 54.68 | 54.86 | 54.86 | -0.28 (-0.51%) | 76,695 |
| 28 Sep 2017 | USD | 54.78 | 55.61 | 54 | 55.14 | 55.14 | +0.53 (+0.97%) | 163,713 |
| 27 Sep 2017 | USD | 54.75 | 54.8112 | 53.6 | 54.61 | 54.61 | +0.01 (+0.02%) | 64,661 |
| 26 Sep 2017 | USD | 54.61 | 54.8888 | 54.3917 | 54.6 | 54.6 | -0.02 (-0.04%) | 42,875 |
| 25 Sep 2017 | USD | 54.69 | 54.8696 | 54.26 | 54.62 | 54.62 | -0.1 (-0.18%) | 46,949 |
| 22 Sep 2017 | USD | 54.43 | 54.81 | 54.2442 | 54.72 | 54.72 | +0.54 (+1.00%) | 62,038 |
| 21 Sep 2017 | USD | 53.99 | 54.4562 | 53.8301 | 54.18 | 54.18 | +0.24 (+0.44%) | 51,306 |
| 20 Sep 2017 | USD | 53.95 | 54.4892 | 53.7953 | 53.94 | 53.94 | -0.19 (-0.35%) | 65,627 |
| 19 Sep 2017 | USD | 54.31 | 54.5 | 53.7882 | 54.13 | 54.13 | -0.14 (-0.26%) | 40,211 |
| 18 Sep 2017 | USD | 54.49 | 54.72 | 54.08 | 54.27 | 54.27 | -0.13 (-0.24%) | 58,263 |
| 15 Sep 2017 | USD | 53.83 | 54.5 | 53.6 | 54.4 | 54.4 | +0.71 (+1.32%) | 71,276 |
| 14 Sep 2017 | USD | 53.91 | 54.3 | 53.37 | 53.69 | 53.69 | -0.26 (-0.48%) | 59,142 |
| 13 Sep 2017 | USD | 52.96 | 54.2 | 52.93 | 53.95 | 53.95 | +0.95 (+1.79%) | 74,754 |
| 12 Sep 2017 | USD | 53.29 | 53.5974 | 52.6161 | 53 | 53 | -0.18 (-0.34%) | 42,169 |
| 11 Sep 2017 | USD | 53.11 | 53.75 | 53.04 | 53.18 | 53.18 | +0.23 (+0.43%) | 65,755 |
| 8 Sep 2017 | USD | 52.4 | 53.1324 | 52.4 | 52.95 | 52.95 | +0.61 (+1.17%) | 37,279 |
| 7 Sep 2017 | USD | 53.26 | 53.26 | 52.2001 | 52.34 | 52.34 | -0.84 (-1.58%) | 50,674 |
| 6 Sep 2017 | USD | 51.84 | 53.36 | 51.84 | 53.18 | 53.18 | +1.11 (+2.13%) | 73,246 |
| 5 Sep 2017 | USD | 52.3 | 52.42 | 51.33 | 52.07 | 52.07 | -0.15 (-0.29%) | 58,133 |
| 4 Sep 2017 | USD | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | 0.0 (0.0%) | 0 |
