| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 47.44 | 47.7 | 47.295 | 47.52 | 47.52 | +0.25 (+0.53%) | 131,467 |
| 17 Oct 2017 | USD | 47.08 | 47.42 | 47 | 47.27 | 47.27 | +0.08 (+0.17%) | 75,283 |
| 16 Oct 2017 | USD | 47.3 | 47.39 | 47.02 | 47.19 | 47.19 | -0.04 (-0.08%) | 90,718 |
| 13 Oct 2017 | USD | 47.22 | 47.27 | 46.94 | 47.23 | 47.23 | +0.09 (+0.19%) | 136,113 |
| 12 Oct 2017 | USD | 47.06 | 47.23 | 46.77 | 47.14 | 47.14 | +0.12 (+0.26%) | 138,587 |
| 11 Oct 2017 | USD | 47.14 | 47.35 | 46.98 | 47.02 | 47.02 | +0.03 (+0.06%) | 146,409 |
| 10 Oct 2017 | USD | 47.19 | 47.37 | 46.75 | 46.99 | 46.99 | +0.03 (+0.06%) | 143,058 |
| 9 Oct 2017 | USD | 46.92 | 47.22 | 46.78 | 46.96 | 46.96 | +0.04 (+0.09%) | 140,646 |
| 6 Oct 2017 | USD | 46.81 | 46.98 | 46.25 | 46.92 | 46.92 | +0.05 (+0.11%) | 140,889 |
| 5 Oct 2017 | USD | 47.05 | 47.149 | 46.8422 | 46.87 | 46.87 | -0.13 (-0.28%) | 147,139 |
| 4 Oct 2017 | USD | 47.09 | 47.13 | 46.8 | 47 | 47 | -0.06 (-0.13%) | 138,603 |
| 3 Oct 2017 | USD | 47.09 | 47.28 | 46.64 | 47.06 | 47.06 | -0.04 (-0.08%) | 231,134 |
| 2 Oct 2017 | USD | 46.93 | 47.15 | 46.62 | 47.1 | 47.1 | +0.12 (+0.26%) | 199,240 |
| 29 Sep 2017 | USD | 47 | 47.08 | 46.6 | 46.98 | 46.98 | +0.11 (+0.23%) | 264,392 |
| 28 Sep 2017 | USD | 46.71 | 47 | 46.55 | 46.87 | 46.87 | +0.15 (+0.32%) | 266,795 |
| 27 Sep 2017 | USD | 46.32 | 46.8 | 46 | 46.72 | 46.72 | +0.21 (+0.45%) | 244,997 |
| 26 Sep 2017 | USD | 47.01 | 47.17 | 46.33 | 46.51 | 46.51 | -0.53 (-1.13%) | 245,815 |
| 25 Sep 2017 | USD | 46.71 | 47.32 | 46.46 | 47.04 | 47.04 | +0.65 (+1.40%) | 305,096 |
| 22 Sep 2017 | USD | 47.16 | 47.36 | 46.26 | 46.39 | 46.39 | -0.43 (-0.92%) | 245,651 |
| 21 Sep 2017 | USD | 47.42 | 47.53 | 46.72 | 46.82 | 46.82 | -0.6 (-1.27%) | 268,791 |
| 20 Sep 2017 | USD | 47.55 | 47.64 | 47.1661 | 47.42 | 47.42 | -0.18 (-0.38%) | 203,066 |
| 19 Sep 2017 | USD | 48.46 | 48.46 | 47.2199 | 47.6 | 47.6 | -0.72 (-1.49%) | 341,616 |
| 18 Sep 2017 | USD | 48.91 | 48.94 | 48.135 | 48.32 | 48.32 | -0.61 (-1.25%) | 290,031 |
| 15 Sep 2017 | USD | 48.99 | 48.99 | 48.3792 | 48.93 | 48.93 | +0.08 (+0.16%) | 381,801 |
| 14 Sep 2017 | USD | 48.7 | 48.85 | 48.16 | 48.85 | 48.85 | +0.12 (+0.25%) | 155,153 |
| 13 Sep 2017 | USD | 48.65 | 48.8 | 48.33 | 48.73 | 48.73 | +0.04 (+0.08%) | 215,612 |
| 12 Sep 2017 | USD | 49.32 | 49.545 | 48.51 | 48.69 | 48.69 | -0.68 (-1.38%) | 154,790 |
| 11 Sep 2017 | USD | 49.11 | 49.55 | 49.09 | 49.37 | 49.37 | +0.26 (+0.53%) | 128,758 |
| 8 Sep 2017 | USD | 48.95 | 49.46 | 48.69 | 49.11 | 49.11 | +0.11 (+0.22%) | 137,240 |
| 7 Sep 2017 | USD | 48.81 | 49.22 | 48.2797 | 49 | 49 | +0.36 (+0.74%) | 116,016 |
