| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 49.0499 | 49.0499 | 49.0499 | 49.0499 | 49.0499 | +0.12 (+0.25%) | 93,831 |
| 3 Oct 2017 | USD | 48.85 | 49.03 | 48.83 | 48.93 | 48.93 | -0.04 (-0.08%) | 109,441 |
| 2 Oct 2017 | USD | 48.94 | 49.03 | 48.8237 | 48.97 | 48.97 | -0.28 (-0.57%) | 1,365,432 |
| 29 Sep 2017 | USD | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | +0.17 (+0.35%) | 53,729 |
| 28 Sep 2017 | USD | 49.05 | 49.16 | 48.938 | 49.08 | 49.08 | +0.07 (+0.14%) | 40,612 |
| 27 Sep 2017 | USD | 49.15 | 49.15 | 48.77 | 49.01 | 49.01 | -0.37 (-0.75%) | 52,158 |
| 26 Sep 2017 | USD | 49.37 | 49.45 | 49.2102 | 49.38 | 49.38 | -0.26 (-0.52%) | 85,594 |
| 25 Sep 2017 | USD | 49.57 | 49.674 | 49.4403 | 49.64 | 49.64 | -0.1 (-0.20%) | 39,606 |
| 22 Sep 2017 | USD | 49.8 | 49.85 | 49.58 | 49.74 | 49.74 | +0.1 (+0.20%) | 30,923 |
| 21 Sep 2017 | USD | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | +0.14 (+0.28%) | 51,267 |
| 20 Sep 2017 | USD | 50.04 | 50.089 | 49.43 | 49.5 | 49.5 | -0.505 (-1.01%) | 50,269 |
| 19 Sep 2017 | USD | 50 | 50.04 | 49.82 | 50.005 | 50.005 | +0.155 (+0.31%) | 34,198 |
| 18 Sep 2017 | USD | 49.83 | 49.91 | 49.7231 | 49.85 | 49.85 | -0.09 (-0.18%) | 84,438 |
| 15 Sep 2017 | USD | 50.03 | 50.03 | 49.8 | 49.94 | 49.94 | +0.12 (+0.24%) | 94,369 |
| 14 Sep 2017 | USD | 49.68 | 49.83 | 49.63 | 49.82 | 49.82 | +0.05 (+0.10%) | 41,163 |
| 13 Sep 2017 | USD | 49.96 | 49.96 | 49.6757 | 49.77 | 49.77 | -0.31 (-0.62%) | 51,488 |
| 12 Sep 2017 | USD | 50.13 | 50.15 | 49.95 | 50.08 | 50.08 | -0.23 (-0.46%) | 294,514 |
| 11 Sep 2017 | USD | 50.47 | 50.47 | 50.25 | 50.31 | 50.31 | -0.47 (-0.93%) | 35,151 |
| 8 Sep 2017 | USD | 50.78 | 50.84 | 50.6 | 50.78 | 50.78 | +0.09 (+0.18%) | 42,861 |
| 7 Sep 2017 | USD | 50.52 | 50.7 | 50.4301 | 50.69 | 50.69 | +0.54 (+1.08%) | 49,022 |
| 6 Sep 2017 | USD | 50.19 | 50.38 | 50.08 | 50.15 | 50.15 | -0.01 (-0.02%) | 68,191 |
| 5 Sep 2017 | USD | 50.07 | 50.19 | 49.9 | 50.16 | 50.16 | +0.25 (+0.50%) | 89,038 |
| 4 Sep 2017 | USD | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 49.99 | 49.99 | 49.72 | 49.91 | 49.91 | +0.01 (+0.02%) | 65,928 |
| 31 Aug 2017 | USD | 50 | 50 | 49.67 | 49.9 | 49.9 | +0.08 (+0.16%) | 63,616 |
| 31 Aug 2017 |
|
|||||||
| 30 Aug 2017 | USD | 99.78 | 100.99 | 99.57 | 99.64 | 49.82 | -0.61 (-0.61%) | 51,500 |
| 29 Aug 2017 | USD | 100.78 | 100.84 | 100.25 | 100.25 | 50.125 | -0.06 (-0.06%) | 33,744 |
| 28 Aug 2017 | USD | 99.94 | 100.39 | 99.94 | 100.31 | 50.155 | +0.35 (+0.35%) | 29,549 |
| 25 Aug 2017 | USD | 99.17 | 100.05 | 99.1 | 99.96 | 49.98 | +0.75 (+0.76%) | 25,918 |
| 24 Aug 2017 | USD | 99.27 | 99.37 | 99.19 | 99.21 | 49.605 | -0.17 (-0.17%) | 48,415 |
