| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 47.2 | 47.2 | 47.2 | 47.2 | 23.6 | +0.8 (+1.72%) | 566 |
| 3 Oct 2017 | USD | 47.45 | 47.45 | 46.4 | 46.4 | 23.2 | -0.1 (-0.22%) | 926 |
| 2 Oct 2017 | USD | 46.0482 | 46.5 | 46.0482 | 46.5 | 23.25 | +0.4 (+0.87%) | 1,719 |
| 29 Sep 2017 | USD | 46.45 | 47.15 | 46.1 | 46.1 | 23.05 | -0.45 (-0.97%) | 2,743 |
| 28 Sep 2017 | USD | 46.8 | 47.95 | 45.8 | 46.55 | 23.275 | -0.4 (-0.85%) | 13,411 |
| 27 Sep 2017 | USD | 46.1 | 46.95 | 46.05 | 46.95 | 23.475 | +1.45 (+3.19%) | 9,574 |
| 26 Sep 2017 | USD | 45.5537 | 45.7 | 45.5 | 45.5 | 22.75 | -0.05 (-0.11%) | 9,426 |
| 25 Sep 2017 | USD | 45.65 | 45.65 | 45.4 | 45.55 | 22.775 | -0.15 (-0.33%) | 20,716 |
| 22 Sep 2017 | USD | 43.45 | 45.75 | 43.45 | 45.7 | 22.85 | +2 (+4.58%) | 3,182 |
| 21 Sep 2017 | USD | 43.25 | 43.9 | 43.25 | 43.7 | 21.85 | +0.35 (+0.81%) | 2,842 |
| 20 Sep 2017 | USD | 43.6 | 43.6 | 43.35 | 43.35 | 21.675 | +0.25 (+0.58%) | 1,743 |
| 19 Sep 2017 | USD | 42.9 | 44.3628 | 42.9 | 43.1 | 21.55 | +0.1 (+0.23%) | 7,420 |
| 18 Sep 2017 | USD | 43.75 | 43.75 | 43 | 43 | 21.5 | +0.3 (+0.70%) | 12,148 |
| 15 Sep 2017 | USD | 44 | 44.5 | 42.2 | 42.7 | 21.35 | -1.15 (-2.62%) | 34,680 |
| 14 Sep 2017 | USD | 45.85 | 45.85 | 43.85 | 43.85 | 21.925 | -1.8 (-3.94%) | 15,594 |
| 13 Sep 2017 | USD | 45.1 | 45.95 | 45.1 | 45.65 | 22.825 | -0.25 (-0.54%) | 26,788 |
| 12 Sep 2017 | USD | 45.55 | 46 | 45.55 | 45.9 | 22.95 | -0.1 (-0.22%) | 7,287 |
| 11 Sep 2017 | USD | 46.15 | 46.15 | 44.15 | 46 | 23 | -0.15 (-0.33%) | 11,726 |
| 8 Sep 2017 | USD | 46.1 | 46.25 | 45.058 | 46.15 | 23.075 | 0.0 (0.0%) | 8,533 |
| 7 Sep 2017 | USD | 46.15 | 46.15 | 46.05 | 46.15 | 23.075 | 0.0 (0.0%) | 6,078 |
| 6 Sep 2017 | USD | 46.15 | 46.15 | 46.1 | 46.15 | 23.075 | +0.05 (+0.11%) | 10,828 |
| 5 Sep 2017 | USD | 46.15 | 46.15 | 45.95 | 46.1 | 23.05 | +0.1 (+0.22%) | 11,686 |
| 4 Sep 2017 | USD | 46 | 46 | 46 | 46 | 23 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 45.25 | 46 | 45.25 | 46 | 23 | +1.05 (+2.34%) | 1,509 |
| 31 Aug 2017 | USD | 44 | 44.95 | 44 | 44.95 | 22.475 | +1.15 (+2.63%) | 2,131 |
| 30 Aug 2017 | USD | 43.7 | 43.95 | 43.7 | 43.8 | 21.9 | +0.1 (+0.23%) | 1,120 |
| 29 Aug 2017 | USD | 43.7 | 43.7 | 43.7 | 43.7 | 21.85 | +0.9 (+2.10%) | 1,033 |
| 28 Aug 2017 | USD | 43.35 | 44 | 42.8 | 42.8 | 21.4 | -1.2 (-2.73%) | 4,063 |
| 25 Aug 2017 | USD | 44 | 44 | 44 | 44 | 22 | +0.1 (+0.23%) | 554 |
| 24 Aug 2017 | USD | 43.9 | 43.9 | 43.9 | 43.9 | 21.95 | +0.1 (+0.23%) | 789 |
