| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 35.01 | 35.21 | 34.73 | 34.94 | 34.94 | -0.07 (-0.20%) | 296,572 |
| 10 Oct 2017 | USD | 34.84 | 35.09 | 34.75 | 35.01 | 35.01 | +0.21 (+0.60%) | 703,499 |
| 9 Oct 2017 | USD | 34.89 | 35.16 | 34.56 | 34.8 | 34.8 | +0.01 (+0.03%) | 514,132 |
| 6 Oct 2017 | USD | 34.92 | 34.92 | 34.45 | 34.79 | 34.79 | -0.2 (-0.57%) | 475,740 |
| 5 Oct 2017 | USD | 35.36 | 35.36 | 34.94 | 34.99 | 34.99 | -0.31 (-0.88%) | 431,745 |
| 4 Oct 2017 | USD | 35.07 | 35.33 | 34.8 | 35.3 | 35.3 | +0.23 (+0.66%) | 356,374 |
| 3 Oct 2017 | USD | 34.97 | 35.11 | 34.57 | 35.07 | 35.07 | -0.13 (-0.37%) | 708,716 |
| 2 Oct 2017 | USD | 34.74 | 35.22 | 34.74 | 35.2 | 35.2 | +0.36 (+1.03%) | 678,828 |
| 29 Sep 2017 | USD | 34.31 | 34.93 | 34.2 | 34.84 | 34.84 | +0.48 (+1.40%) | 687,743 |
| 28 Sep 2017 | USD | 34.46 | 34.56 | 34 | 34.36 | 34.36 | -0.08 (-0.23%) | 445,392 |
| 27 Sep 2017 | USD | 34.34 | 34.5 | 33.8 | 34.44 | 34.44 | +0.62 (+1.83%) | 1,012,675 |
| 26 Sep 2017 | USD | 34 | 34 | 33.59 | 33.82 | 33.82 | -0.06 (-0.18%) | 547,831 |
| 25 Sep 2017 | USD | 33.93 | 34.03 | 33.35 | 33.88 | 33.88 | -0.08 (-0.24%) | 424,869 |
| 22 Sep 2017 | USD | 33.66 | 33.98 | 33.62 | 33.96 | 33.96 | +0.42 (+1.25%) | 472,724 |
| 21 Sep 2017 | USD | 34.07 | 34.105 | 33.52 | 33.54 | 33.54 | -0.46 (-1.35%) | 211,446 |
| 20 Sep 2017 | USD | 34.05 | 34.34 | 33.92 | 34 | 34 | +0.15 (+0.44%) | 349,974 |
| 19 Sep 2017 | USD | 33.6 | 34.06 | 33.59 | 33.85 | 33.85 | +0.33 (+0.98%) | 440,084 |
| 18 Sep 2017 | USD | 33.26 | 33.69 | 33.26 | 33.52 | 33.52 | +0.26 (+0.78%) | 809,989 |
| 15 Sep 2017 | USD | 33.23 | 33.6399 | 33.12 | 33.26 | 33.26 | +0.04 (+0.12%) | 865,627 |
| 14 Sep 2017 | USD | 32.81 | 33.37 | 32.81 | 33.22 | 33.22 | +0.18 (+0.54%) | 355,334 |
| 13 Sep 2017 | USD | 33.73 | 33.73 | 32.79 | 33.04 | 33.04 | -0.96 (-2.82%) | 961,889 |
| 12 Sep 2017 | USD | 34.04 | 34.04 | 33.65 | 34 | 34 | +0.41 (+1.22%) | 331,664 |
| 11 Sep 2017 | USD | 33.87 | 34.32 | 33.49 | 33.59 | 33.59 | +0.2 (+0.60%) | 580,916 |
| 8 Sep 2017 | USD | 33.15 | 33.47 | 32.99 | 33.39 | 33.39 | +0.18 (+0.54%) | 639,361 |
| 7 Sep 2017 | USD | 33.5 | 33.5 | 33.09 | 33.21 | 33.21 | -0.21 (-0.63%) | 484,473 |
| 6 Sep 2017 | USD | 32.96 | 33.7 | 32.86 | 33.42 | 33.42 | 0.0 (0.0%) | 428,778 |
| 5 Sep 2017 | USD | 34.74 | 34.74 | 33.08 | 33.42 | 33.42 | -1.37 (-3.94%) | 822,188 |
| 4 Sep 2017 | USD | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 34.64 | 34.88 | 34.64 | 34.79 | 34.79 | +0.23 (+0.67%) | 349,067 |
| 31 Aug 2017 | USD | 34.13 | 34.71 | 34.02 | 34.56 | 34.56 | +0.39 (+1.14%) | 357,198 |
