| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 61.69 | 61.9 | 60.19 | 60.5 | 60.5 | -2.19 (-3.49%) | 3,305,761 |
| 11 Oct 2017 | USD | 63.27 | 63.27 | 62.37 | 62.69 | 62.69 | -0.62 (-0.98%) | 1,809,136 |
| 10 Oct 2017 | USD | 61.88 | 63.4 | 61.82 | 63.31 | 63.31 | +1.36 (+2.20%) | 1,569,826 |
| 9 Oct 2017 | USD | 61.33 | 62.1 | 60.7969 | 61.95 | 61.95 | +0.65 (+1.06%) | 1,488,544 |
| 6 Oct 2017 | USD | 61.74 | 62.08 | 61.14 | 61.3 | 61.3 | -0.46 (-0.74%) | 1,257,664 |
| 5 Oct 2017 | USD | 61.28 | 62.28 | 61.17 | 61.76 | 61.76 | +0.42 (+0.68%) | 1,251,850 |
| 4 Oct 2017 | USD | 62.14 | 62.6 | 61.26 | 61.34 | 61.34 | -0.88 (-1.41%) | 1,137,049 |
| 3 Oct 2017 | USD | 62.98 | 63.345 | 61.91 | 62.22 | 62.22 | -0.61 (-0.97%) | 1,654,451 |
| 2 Oct 2017 | USD | 62.17 | 63.21 | 61.7375 | 62.83 | 62.83 | +0.58 (+0.93%) | 2,116,221 |
| 29 Sep 2017 | USD | 60.5 | 62.33 | 60.13 | 62.25 | 62.25 | +1.98 (+3.29%) | 2,207,359 |
| 28 Sep 2017 | USD | 60.02 | 60.94 | 59.91 | 60.27 | 60.27 | +0.14 (+0.23%) | 1,237,778 |
| 27 Sep 2017 | USD | 59.33 | 60.2769 | 59.15 | 60.13 | 60.13 | +0.79 (+1.33%) | 1,930,405 |
| 26 Sep 2017 | USD | 57.76 | 59.64 | 57.76 | 59.34 | 59.34 | +1.95 (+3.40%) | 3,060,176 |
| 25 Sep 2017 | USD | 57.89 | 58.36 | 57.19 | 57.39 | 57.39 | -0.75 (-1.29%) | 2,338,681 |
| 22 Sep 2017 | USD | 57.9 | 58.7899 | 57.87 | 58.14 | 58.14 | -0.46 (-0.78%) | 1,513,759 |
| 21 Sep 2017 | USD | 58.31 | 58.85 | 58 | 58.6 | 58.6 | +0.04 (+0.07%) | 1,034,168 |
| 20 Sep 2017 | USD | 58.88 | 59.06 | 58.06 | 58.56 | 58.56 | -0.39 (-0.66%) | 1,566,577 |
| 19 Sep 2017 | USD | 59.33 | 59.79 | 58.01 | 58.95 | 58.95 | -0.81 (-1.36%) | 3,163,806 |
| 18 Sep 2017 | USD | 60.74 | 60.93 | 59.18 | 59.76 | 59.76 | -0.84 (-1.39%) | 2,057,559 |
| 15 Sep 2017 | USD | 61.23 | 61.375 | 59.995 | 60.6 | 60.6 | -0.52 (-0.85%) | 2,418,026 |
| 14 Sep 2017 | USD | 61.25 | 61.36 | 59.79 | 61.12 | 61.12 | -0.38 (-0.62%) | 1,943,364 |
| 13 Sep 2017 | USD | 61.72 | 62.12 | 61.31 | 61.5 | 61.5 | -0.29 (-0.47%) | 1,163,604 |
| 12 Sep 2017 | USD | 62.19 | 62.2755 | 61.33 | 61.79 | 61.79 | -0.1 (-0.16%) | 1,100,248 |
| 11 Sep 2017 | USD | 62.48 | 63.08 | 61.86 | 61.89 | 61.89 | -0.45 (-0.72%) | 1,754,152 |
| 8 Sep 2017 | USD | 61.02 | 63 | 60.69 | 62.34 | 62.34 | +1.04 (+1.70%) | 3,571,244 |
| 7 Sep 2017 | USD | 61.5 | 61.61 | 60.41 | 61.3 | 61.3 | -0.19 (-0.31%) | 1,770,112 |
| 6 Sep 2017 | USD | 61.48 | 61.99 | 60.56 | 61.49 | 61.49 | -0.07 (-0.11%) | 2,256,998 |
| 5 Sep 2017 | USD | 62.09 | 62.18 | 60.375 | 61.56 | 61.56 | -0.13 (-0.21%) | 3,698,552 |
| 4 Sep 2017 | USD | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 61.22 | 62.58 | 60.5 | 61.69 | 61.69 | +4.14 (+7.19%) | 11,466,090 |
