| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 36.07 | 36.38 | 36.05 | 36.26 | 36.26 | +0.19 (+0.53%) | 179,193 |
| 11 Oct 2017 | USD | 36.09 | 36.46 | 36.03 | 36.07 | 36.07 | +0.16 (+0.45%) | 238,370 |
| 10 Oct 2017 | USD | 36.1 | 36.15 | 35.73 | 35.91 | 35.91 | +0.24 (+0.67%) | 155,414 |
| 9 Oct 2017 | USD | 35.66 | 35.9631 | 35.62 | 35.67 | 35.67 | +0.16 (+0.45%) | 184,946 |
| 6 Oct 2017 | USD | 35.35 | 35.63 | 35.27 | 35.51 | 35.51 | -0.31 (-0.87%) | 277,214 |
| 5 Oct 2017 | USD | 36.01 | 36.15 | 35.74 | 35.82 | 35.82 | -0.31 (-0.86%) | 245,705 |
| 4 Oct 2017 | USD | 36.35 | 36.41 | 36.06 | 36.13 | 36.13 | -0.07 (-0.19%) | 263,693 |
| 3 Oct 2017 | USD | 36.23 | 36.34 | 36.0657 | 36.2 | 36.2 | -0.07 (-0.19%) | 240,335 |
| 2 Oct 2017 | USD | 36.16 | 36.505 | 36.1 | 36.27 | 36.27 | -0.19 (-0.52%) | 226,828 |
| 29 Sep 2017 | USD | 36.17 | 36.53 | 35.92 | 36.46 | 36.46 | +0.02 (+0.05%) | 345,362 |
| 28 Sep 2017 | USD | 36.22 | 36.51 | 36.14 | 36.44 | 36.44 | +0.24 (+0.66%) | 245,121 |
| 27 Sep 2017 | USD | 35.8 | 36.36 | 35.8 | 36.2 | 36.2 | +0.25 (+0.70%) | 255,460 |
| 26 Sep 2017 | USD | 36.03 | 36.2599 | 35.83 | 35.95 | 35.95 | -0.21 (-0.58%) | 304,006 |
| 25 Sep 2017 | USD | 36.45 | 36.5 | 35.87 | 36.16 | 36.16 | -0.82 (-2.22%) | 412,589 |
| 22 Sep 2017 | USD | 36.87 | 37.09 | 36.81 | 36.98 | 36.98 | +0.27 (+0.74%) | 338,445 |
| 21 Sep 2017 | USD | 37.14 | 37.14 | 36.66 | 36.71 | 36.71 | -0.69 (-1.84%) | 309,336 |
| 20 Sep 2017 | USD | 37.75 | 37.97 | 36.9403 | 37.4 | 37.4 | -0.43 (-1.14%) | 314,340 |
| 19 Sep 2017 | USD | 38.01 | 38.2 | 37.77 | 37.83 | 37.83 | +0.31 (+0.83%) | 293,174 |
| 18 Sep 2017 | USD | 37.38 | 37.68 | 37.37 | 37.52 | 37.52 | +0.33 (+0.89%) | 294,104 |
| 15 Sep 2017 | USD | 37.06 | 37.28 | 36.98 | 37.19 | 37.19 | +0.06 (+0.16%) | 223,307 |
| 14 Sep 2017 | USD | 37.05 | 37.3 | 36.94 | 37.13 | 37.13 | +0.06 (+0.16%) | 200,725 |
| 13 Sep 2017 | USD | 36.99 | 37.16 | 36.73 | 37.07 | 37.07 | +0.31 (+0.84%) | 326,514 |
| 12 Sep 2017 | USD | 37.06 | 37.1 | 36.69 | 36.76 | 36.76 | -0.04 (-0.11%) | 256,974 |
| 11 Sep 2017 | USD | 36.87 | 36.98 | 36.66 | 36.8 | 36.8 | +1.01 (+2.82%) | 518,645 |
| 8 Sep 2017 | USD | 35.87 | 35.88 | 35.64 | 35.79 | 35.79 | +0.08 (+0.22%) | 217,792 |
| 7 Sep 2017 | USD | 35.79 | 35.89 | 35.53 | 35.71 | 35.71 | +0.75 (+2.15%) | 575,301 |
| 6 Sep 2017 | USD | 35.09 | 35.16 | 34.85 | 34.96 | 34.96 | +0.11 (+0.32%) | 211,439 |
| 5 Sep 2017 | USD | 35.15 | 35.17 | 34.54 | 34.85 | 34.85 | -0.2 (-0.57%) | 389,292 |
| 4 Sep 2017 | USD | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 35.51 | 35.59 | 35 | 35.05 | 35.05 | -0.29 (-0.82%) | 212,590 |
