| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2017 | USD | 42.07 | 42.69 | 42.07 | 42.63 | 41.9174 | +0.45 (+1.07%) | 162,522 |
| 21 Sep 2017 | USD | 42.08 | 42.37 | 41.87 | 42.18 | 41.4749 | +0.01 (+0.02%) | 147,893 |
| 20 Sep 2017 | USD | 42.06 | 42.4 | 41.91 | 42.17 | 41.4651 | +0.13 (+0.31%) | 318,648 |
| 19 Sep 2017 | USD | 42.16 | 42.22 | 41.88 | 42.04 | 41.3373 | +0.04 (+0.10%) | 592,581 |
| 18 Sep 2017 | USD | 42.37 | 42.395 | 41.68 | 42 | 41.2979 | -0.28 (-0.66%) | 391,101 |
| 15 Sep 2017 | USD | 41.39 | 42.62 | 41.39 | 42.28 | 41.5733 | +0.62 (+1.49%) | 698,730 |
| 14 Sep 2017 | USD | 41.74 | 41.88 | 41.44 | 41.66 | 40.9636 | -0.14 (-0.33%) | 427,513 |
| 13 Sep 2017 | USD | 42.93 | 43.035 | 41.44 | 41.8 | 41.1013 | -1.2 (-2.79%) | 663,186 |
| 12 Sep 2017 | USD | 42.78 | 43.06 | 42.17 | 43 | 42.2812 | +0.28 (+0.66%) | 487,347 |
| 11 Sep 2017 | USD | 42.89 | 42.92 | 42.35 | 42.72 | 42.0059 | +0.16 (+0.38%) | 357,006 |
| 8 Sep 2017 | USD | 42.87 | 43.18 | 41.931 | 42.56 | 41.8486 | -0.46 (-1.07%) | 483,537 |
| 7 Sep 2017 | USD | 43.36 | 43.57 | 42.87 | 43.02 | 42.3009 | -0.28 (-0.65%) | 335,896 |
| 6 Sep 2017 | USD | 43.34 | 43.48 | 42.895 | 43.3 | 42.5762 | +0.09 (+0.21%) | 172,542 |
| 5 Sep 2017 | USD | 44.42 | 44.74 | 43.12 | 43.21 | 42.4877 | -1.32 (-2.96%) | 385,674 |
| 4 Sep 2017 | USD | 44.53 | 44.53 | 44.53 | 44.53 | 43.7856 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 44.64 | 45 | 44.47 | 44.53 | 43.7856 | -0.17 (-0.38%) | 227,206 |
| 31 Aug 2017 | USD | 44.25 | 44.84 | 44.24 | 44.7 | 43.9528 | +0.55 (+1.25%) | 420,970 |
| 30 Aug 2017 | USD | 43.22 | 44.41 | 43.21 | 44.15 | 43.412 | +0.7 (+1.61%) | 293,374 |
| 29 Aug 2017 | USD | 43.18 | 43.51 | 42.9401 | 43.45 | 42.7237 | +0.11 (+0.25%) | 468,228 |
| 28 Aug 2017 | USD | 43.47 | 43.705 | 43.24 | 43.34 | 42.6155 | -0.05 (-0.12%) | 264,953 |
| 25 Aug 2017 | USD | 43.52 | 43.75 | 43.18 | 43.39 | 42.6647 | +0.02 (+0.05%) | 161,507 |
| 24 Aug 2017 | USD | 43.4 | 43.51 | 43.05 | 43.37 | 42.645 | +0.07 (+0.16%) | 176,628 |
| 23 Aug 2017 | USD | 43.31 | 43.53 | 43.26 | 43.3 | 42.5762 | -0.31 (-0.71%) | 247,697 |
| 22 Aug 2017 | USD | 42.6 | 43.75 | 42.6 | 43.61 | 42.881 | +1.02 (+2.39%) | 310,955 |
| 21 Aug 2017 | USD | 42.08 | 42.67 | 42.05 | 42.59 | 41.8781 | +0.51 (+1.21%) | 284,569 |
| 18 Aug 2017 | USD | 42.19 | 42.85 | 42.03 | 42.08 | 41.3766 | -0.22 (-0.52%) | 398,705 |
| 17 Aug 2017 | USD | 43.32 | 43.32 | 42.18 | 42.3 | 41.5929 | -0.97 (-2.24%) | 400,711 |
| 16 Aug 2017 | USD | 43.42 | 43.65 | 43.1 | 43.27 | 42.5467 | -0.16 (-0.37%) | 183,197 |
| 15 Aug 2017 | USD | 43.42 | 43.71 | 43.01 | 43.43 | 42.704 | +0.02 (+0.05%) | 253,944 |
| 14 Aug 2017 | USD | 43.57 | 43.83 | 42.68 | 43.41 | 42.6844 | +0.17 (+0.39%) | 165,568 |
