| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2017 | USD | 40.7 | 41.13 | 40.25 | 40.85 | 40.1672 | -0.21 (-0.51%) | 338,601 |
| 2 Nov 2017 | USD | 41.54 | 41.73 | 40.8 | 41.06 | 40.3736 | -0.54 (-1.30%) | 384,535 |
| 1 Nov 2017 | USD | 42.06 | 42.205 | 41.38 | 41.6 | 40.9046 | -0.11 (-0.26%) | 295,922 |
| 31 Oct 2017 | USD | 42.12 | 42.22 | 41.69 | 41.71 | 41.0128 | -0.39 (-0.93%) | 396,186 |
| 30 Oct 2017 | USD | 41.99 | 42.28 | 41.74 | 42.1 | 41.3963 | +0.04 (+0.10%) | 438,366 |
| 27 Oct 2017 | USD | 42.19 | 42.21 | 41.2 | 42.06 | 41.3569 | -0.06 (-0.14%) | 305,644 |
| 26 Oct 2017 | USD | 41.93 | 42.4 | 41.88 | 42.12 | 41.4159 | +0.32 (+0.77%) | 617,023 |
| 25 Oct 2017 | USD | 43.06 | 43.06 | 41.58 | 41.8 | 41.1013 | -1.42 (-3.29%) | 831,516 |
| 24 Oct 2017 | USD | 43.29 | 43.8 | 43.16 | 43.22 | 42.4975 | -0.03 (-0.07%) | 542,812 |
| 23 Oct 2017 | USD | 43.8 | 44.13 | 43.18 | 43.25 | 42.527 | -0.51 (-1.17%) | 260,128 |
| 20 Oct 2017 | USD | 43.86 | 44.15 | 43.62 | 43.76 | 43.0285 | +0.04 (+0.09%) | 885,979 |
| 19 Oct 2017 | USD | 43.4 | 43.79 | 43.28 | 43.72 | 42.9892 | +0.17 (+0.39%) | 344,152 |
| 18 Oct 2017 | USD | 43.35 | 43.87 | 43.28 | 43.55 | 42.822 | +0.14 (+0.32%) | 314,360 |
| 17 Oct 2017 | USD | 43.1 | 43.75 | 43.1 | 43.41 | 42.6844 | +0.16 (+0.37%) | 379,804 |
| 16 Oct 2017 | USD | 43.6 | 43.7 | 43.11 | 43.25 | 42.527 | -0.2 (-0.46%) | 928,303 |
| 13 Oct 2017 | USD | 43.81 | 44.325 | 43.36 | 43.45 | 42.7237 | -0.4 (-0.91%) | 222,034 |
| 12 Oct 2017 | USD | 44.2 | 44.2 | 43.26 | 43.85 | 43.117 | -0.24 (-0.54%) | 1,293,462 |
| 11 Oct 2017 | USD | 43.49 | 44.18 | 43.05 | 44.09 | 43.353 | +0.95 (+2.20%) | 1,999,150 |
| 10 Oct 2017 | USD | 43.58 | 43.93 | 43.04 | 43.14 | 42.4189 | -0.67 (-1.53%) | 475,321 |
| 9 Oct 2017 | USD | 43.81 | 43.81 | 43.81 | 43.81 | 43.0777 | +0.04 (+0.09%) | 218,740 |
| 6 Oct 2017 | USD | 43.54 | 43.81 | 43.37 | 43.77 | 43.0383 | +0.1 (+0.23%) | 446,590 |
| 5 Oct 2017 | USD | 43.19 | 43.95 | 43.19 | 43.67 | 42.94 | +0.17 (+0.39%) | 395,674 |
| 4 Oct 2017 | USD | 42.45 | 43.53 | 42.34 | 43.5 | 42.7729 | +1.09 (+2.57%) | 745,199 |
| 3 Oct 2017 | USD | 41.56 | 42.43 | 41.55 | 42.41 | 41.7011 | +0.77 (+1.85%) | 2,274,030 |
| 2 Oct 2017 | USD | 41.9 | 42.15 | 41.59 | 41.64 | 40.944 | -0.26 (-0.62%) | 278,372 |
| 29 Sep 2017 | USD | 41.58 | 42.35 | 41.36 | 41.9 | 41.1996 | +0.37 (+0.89%) | 309,392 |
| 28 Sep 2017 | USD | 42.43 | 42.43 | 41.48 | 41.53 | 40.8358 | -0.73 (-1.73%) | 673,252 |
| 27 Sep 2017 | USD | 41.51 | 42.39 | 41.51 | 42.26 | 41.5536 | +0.8 (+1.93%) | 203,948 |
| 26 Sep 2017 | USD | 42.47 | 42.55 | 41.4 | 41.46 | 40.767 | -0.76 (-1.80%) | 623,589 |
| 25 Sep 2017 | USD | 42.43 | 42.68 | 42.13 | 42.22 | 41.5143 | -0.41 (-0.96%) | 248,549 |
