| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2017 | USD | 49.54 | 50.16 | 49.15 | 49.41 | 49.41 | -0.09 (-0.18%) | 290,622 |
| 26 Sep 2017 | USD | 49.86 | 50.05 | 49.31 | 49.5 | 49.5 | -0.25 (-0.50%) | 200,202 |
| 25 Sep 2017 | USD | 49.93 | 50.21 | 49.371 | 49.75 | 49.75 | -0.27 (-0.54%) | 289,135 |
| 22 Sep 2017 | USD | 50.06 | 50.53 | 49.9 | 50.02 | 50.02 | -0.14 (-0.28%) | 287,733 |
| 21 Sep 2017 | USD | 50.2 | 50.23 | 49.97 | 50.16 | 50.16 | -0.03 (-0.06%) | 209,410 |
| 20 Sep 2017 | USD | 50.76 | 51.02 | 49.8 | 50.19 | 50.19 | -0.57 (-1.12%) | 244,426 |
| 19 Sep 2017 | USD | 50.44 | 50.76 | 49.89 | 50.76 | 50.76 | +0.43 (+0.85%) | 457,939 |
| 18 Sep 2017 | USD | 50.69 | 50.8 | 49.98 | 50.33 | 50.33 | -0.3 (-0.59%) | 444,773 |
| 15 Sep 2017 | USD | 50.38 | 50.71 | 50.16 | 50.63 | 50.63 | +0.25 (+0.50%) | 244,993 |
| 14 Sep 2017 | USD | 50.49 | 50.82 | 50.04 | 50.38 | 50.38 | -0.22 (-0.43%) | 438,038 |
| 13 Sep 2017 | USD | 51.2 | 51.33 | 50.53 | 50.6 | 50.6 | -0.82 (-1.59%) | 317,618 |
| 12 Sep 2017 | USD | 51.85 | 51.85 | 50.96 | 51.42 | 51.42 | -0.53 (-1.02%) | 240,016 |
| 11 Sep 2017 | USD | 51.78 | 52.15 | 51.59 | 51.95 | 51.95 | +0.39 (+0.76%) | 248,862 |
| 8 Sep 2017 | USD | 51.05 | 51.73 | 50.92 | 51.56 | 51.56 | +0.58 (+1.14%) | 358,245 |
| 7 Sep 2017 | USD | 51.11 | 51.64 | 50.87 | 50.98 | 50.98 | +0.16 (+0.31%) | 196,994 |
| 6 Sep 2017 | USD | 51 | 51.07 | 50.47 | 50.82 | 50.82 | -0.17 (-0.33%) | 245,563 |
| 5 Sep 2017 | USD | 51.15 | 51.77 | 50.78 | 50.99 | 50.99 | -0.33 (-0.64%) | 210,314 |
| 4 Sep 2017 | USD | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 51.91 | 51.92 | 51 | 51.32 | 51.32 | -0.53 (-1.02%) | 365,741 |
| 31 Aug 2017 | USD | 51.14 | 51.86 | 50.985 | 51.85 | 51.85 | +0.75 (+1.47%) | 414,003 |
| 30 Aug 2017 | USD | 50.68 | 51.3 | 50.66 | 51.1 | 51.1 | +0.44 (+0.87%) | 591,515 |
| 29 Aug 2017 | USD | 50.11 | 50.67 | 49.91 | 50.66 | 50.66 | +0.36 (+0.72%) | 389,383 |
| 28 Aug 2017 | USD | 50.18 | 50.33 | 50.01 | 50.3 | 50.3 | +0.2 (+0.40%) | 148,799 |
| 25 Aug 2017 | USD | 50.46 | 50.69 | 49.71 | 50.1 | 50.1 | -0.17 (-0.34%) | 446,846 |
| 24 Aug 2017 | USD | 50.47 | 50.57 | 49.9 | 50.27 | 50.27 | +0.1 (+0.20%) | 297,534 |
| 23 Aug 2017 | USD | 50.07 | 50.35 | 49.91 | 50.17 | 50.17 | 0.0 (0.0%) | 364,877 |
| 22 Aug 2017 | USD | 49.42 | 50.26 | 48.89 | 50.17 | 50.17 | +0.78 (+1.58%) | 273,898 |
| 21 Aug 2017 | USD | 49.61 | 49.77 | 49.16 | 49.39 | 49.39 | -0.28 (-0.56%) | 230,983 |
| 18 Aug 2017 | USD | 49.15 | 49.77 | 49.15 | 49.67 | 49.67 | +0.36 (+0.73%) | 407,204 |
| 17 Aug 2017 | USD | 49.72 | 50.175 | 49.27 | 49.31 | 49.31 | -0.36 (-0.72%) | 408,390 |
