| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Oct 2017 | USD | 41.62 | 42.03 | 41.25 | 41.84 | 41.84 | +0.36 (+0.87%) | 135,194 |
| 29 Sep 2017 | USD | 41.88 | 42.18 | 40.455 | 41.48 | 41.48 | -0.51 (-1.21%) | 149,554 |
| 28 Sep 2017 | USD | 41.68 | 42 | 41.11 | 41.99 | 41.99 | +0.27 (+0.65%) | 76,269 |
| 27 Sep 2017 | USD | 40.8 | 41.84 | 40.2113 | 41.72 | 41.72 | +1.04 (+2.56%) | 170,061 |
| 26 Sep 2017 | USD | 41.07 | 41.1 | 40.65 | 40.68 | 40.68 | -0.46 (-1.12%) | 98,237 |
| 25 Sep 2017 | USD | 40.53 | 41.28 | 40.37 | 41.14 | 41.14 | +0.46 (+1.13%) | 78,277 |
| 22 Sep 2017 | USD | 40.11 | 40.73 | 40.11 | 40.68 | 40.68 | +0.42 (+1.04%) | 62,479 |
| 21 Sep 2017 | USD | 40.03 | 40.5 | 40.01 | 40.26 | 40.26 | +0.21 (+0.52%) | 226,916 |
| 20 Sep 2017 | USD | 39.71 | 40.295 | 39.49 | 40.05 | 40.05 | +0.34 (+0.86%) | 204,094 |
| 19 Sep 2017 | USD | 39.74 | 40.09 | 39.64 | 39.71 | 39.71 | -0.02 (-0.05%) | 116,907 |
| 18 Sep 2017 | USD | 40.29 | 40.7 | 39.68 | 39.73 | 39.73 | -0.63 (-1.56%) | 83,708 |
| 15 Sep 2017 | USD | 40.36 | 40.4525 | 39.21 | 40.36 | 40.36 | +0.08 (+0.20%) | 544,191 |
| 14 Sep 2017 | USD | 40.92 | 40.98 | 39.84 | 40.28 | 40.28 | -0.66 (-1.61%) | 112,860 |
| 13 Sep 2017 | USD | 40.38 | 41.09 | 40.05 | 40.94 | 40.94 | +0.51 (+1.26%) | 192,790 |
| 12 Sep 2017 | USD | 40.22 | 40.48 | 39.75 | 40.43 | 40.43 | +0.23 (+0.57%) | 175,628 |
| 11 Sep 2017 | USD | 39.46 | 40.64 | 39.46 | 40.2 | 40.2 | +0.96 (+2.45%) | 177,132 |
| 8 Sep 2017 | USD | 37.53 | 39.43 | 37.44 | 39.24 | 39.24 | +1.41 (+3.73%) | 294,566 |
| 7 Sep 2017 | USD | 38.71 | 38.71 | 37.46 | 37.83 | 37.83 | -1.03 (-2.65%) | 253,705 |
| 6 Sep 2017 | USD | 37.44 | 39.26 | 37.31 | 38.86 | 38.86 | +1.3 (+3.46%) | 341,423 |
| 5 Sep 2017 | USD | 40.06 | 40.06 | 37.28 | 37.56 | 37.56 | -2.56 (-6.38%) | 339,039 |
| 4 Sep 2017 | USD | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 39.79 | 40.18 | 39.78 | 40.12 | 40.12 | +0.24 (+0.60%) | 117,837 |
| 31 Aug 2017 | USD | 39.42 | 39.89 | 39.41 | 39.88 | 39.88 | +0.35 (+0.89%) | 148,598 |
| 30 Aug 2017 | USD | 39.08 | 39.56 | 39.08 | 39.53 | 39.53 | +0.44 (+1.13%) | 101,105 |
| 29 Aug 2017 | USD | 38.88 | 39.24 | 38.745 | 39.09 | 39.09 | -0.05 (-0.13%) | 76,920 |
| 28 Aug 2017 | USD | 39.61 | 39.67 | 39.06 | 39.14 | 39.14 | -0.49 (-1.24%) | 86,158 |
| 25 Aug 2017 | USD | 39.3 | 39.66 | 39.14 | 39.63 | 39.63 | +0.41 (+1.05%) | 101,704 |
| 24 Aug 2017 | USD | 39.41 | 39.629 | 39.2 | 39.22 | 39.22 | -0.2 (-0.51%) | 103,853 |
| 23 Aug 2017 | USD | 39.73 | 39.92 | 39.42 | 39.42 | 39.42 | -0.39 (-0.98%) | 69,508 |
| 22 Aug 2017 | USD | 40.01 | 40.18 | 39.77 | 39.81 | 39.81 | -0.15 (-0.38%) | 51,727 |
