| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 52.14 | 52.32 | 51.69 | 51.97 | 51.97 | +0.1 (+0.19%) | 107,057 |
| 5 Oct 2017 | USD | 51.26 | 52.0164 | 51.11 | 51.87 | 51.87 | +0.7 (+1.37%) | 1,397,992 |
| 4 Oct 2017 | USD | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.28 (-0.54%) | 160,524 |
| 3 Oct 2017 | USD | 51.53 | 51.56 | 51.19 | 51.45 | 51.45 | -0.04 (-0.08%) | 182,864 |
| 2 Oct 2017 | USD | 51.2 | 51.49 | 50.99 | 51.49 | 51.49 | +0.29 (+0.57%) | 177,700 |
| 29 Sep 2017 | USD | 51.2 | 51.2 | 51.2 | 51.2 | 51.2 | +0.32 (+0.63%) | 960,659 |
| 28 Sep 2017 | USD | 51 | 51 | 50.46 | 50.88 | 50.88 | +0.08 (+0.16%) | 71,964 |
| 27 Sep 2017 | USD | 50.68 | 51.1269 | 50.51 | 50.8 | 50.8 | +0.81 (+1.62%) | 93,414 |
| 26 Sep 2017 | USD | 49.96 | 50.11 | 49.77 | 49.99 | 49.99 | +0.16 (+0.32%) | 91,592 |
| 25 Sep 2017 | USD | 49.88 | 50.19 | 49.51 | 49.83 | 49.83 | -0.12 (-0.24%) | 2,153,856 |
| 22 Sep 2017 | USD | 49.84 | 50.04 | 49.66 | 49.95 | 49.95 | -0.12 (-0.24%) | 108,030 |
| 21 Sep 2017 | USD | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | +0.27 (+0.54%) | 121,185 |
| 20 Sep 2017 | USD | 49.38 | 49.99 | 49.07 | 49.8 | 49.8 | +0.38 (+0.77%) | 1,198,836 |
| 19 Sep 2017 | USD | 49.02 | 49.56 | 48.9 | 49.42 | 49.42 | +0.46 (+0.94%) | 1,321,606 |
| 18 Sep 2017 | USD | 48.53 | 49.06 | 48.49 | 48.96 | 48.96 | +0.42 (+0.87%) | 110,571 |
| 15 Sep 2017 | USD | 48.28 | 48.54 | 47.96 | 48.54 | 48.54 | +0.21 (+0.43%) | 42,643 |
| 14 Sep 2017 | USD | 48.66 | 48.75 | 48.27 | 48.33 | 48.33 | -0.24 (-0.49%) | 1,164,218 |
| 13 Sep 2017 | USD | 48.28 | 48.59 | 48.17 | 48.57 | 48.57 | +0.16 (+0.33%) | 1,179,790 |
| 12 Sep 2017 | USD | 47.77 | 48.6 | 47.77 | 48.41 | 48.41 | +0.8 (+1.68%) | 130,358 |
| 11 Sep 2017 | USD | 47.12 | 47.82 | 46.87 | 47.61 | 47.61 | +0.94 (+2.01%) | 621,565 |
| 8 Sep 2017 | USD | 46.34 | 47.01 | 46.34 | 46.67 | 46.67 | +0.27 (+0.58%) | 151,658 |
| 7 Sep 2017 | USD | 47.36 | 47.36 | 46.12 | 46.4 | 46.4 | -1.01 (-2.13%) | 1,172,542 |
| 6 Sep 2017 | USD | 47.49 | 47.61 | 47.13 | 47.41 | 47.41 | +0.06 (+0.13%) | 688,244 |
| 5 Sep 2017 | USD | 48.09 | 48.09 | 47.18 | 47.35 | 47.35 | -1.13 (-2.33%) | 535,162 |
| 4 Sep 2017 | USD | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 48.21 | 48.72 | 48.21 | 48.48 | 48.48 | +0.37 (+0.77%) | 79,728 |
| 31 Aug 2017 | USD | 48.43 | 48.47 | 48.0668 | 48.11 | 48.11 | -0.22 (-0.46%) | 406,932 |
| 30 Aug 2017 | USD | 48.24 | 48.53 | 48.17 | 48.33 | 48.33 | +0.25 (+0.52%) | 479,048 |
| 29 Aug 2017 | USD | 47.75 | 48.2 | 47.5273 | 48.08 | 48.08 | -0.35 (-0.72%) | 194,765 |
| 28 Aug 2017 | USD | 48.84 | 48.84 | 48.268 | 48.43 | 48.43 | -0.29 (-0.60%) | 42,056 |
