| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | USD | 32.15 | 33.5 | 31.025 | 32.39 | 32.39 | -0.46 (-1.40%) | 2,348,869 |
| 24 Oct 2017 | USD | 33.62 | 33.62 | 32.63 | 32.85 | 32.85 | -0.28 (-0.85%) | 1,084,866 |
| 23 Oct 2017 | USD | 34.17 | 34.17 | 33.05 | 33.13 | 33.13 | -0.85 (-2.50%) | 788,287 |
| 20 Oct 2017 | USD | 34.7 | 34.7 | 33.65 | 33.98 | 33.98 | -0.47 (-1.36%) | 954,322 |
| 19 Oct 2017 | USD | 34.42 | 34.58 | 33.88 | 34.45 | 34.45 | -0.09 (-0.26%) | 628,527 |
| 18 Oct 2017 | USD | 34.57 | 34.8 | 34.09 | 34.54 | 34.54 | -0.03 (-0.09%) | 622,976 |
| 17 Oct 2017 | USD | 34.8 | 35.05 | 34.41 | 34.57 | 34.57 | -0.31 (-0.89%) | 645,308 |
| 16 Oct 2017 | USD | 34.8 | 35.645 | 34.53 | 34.88 | 34.88 | +0.17 (+0.49%) | 625,211 |
| 13 Oct 2017 | USD | 35.24 | 35.39 | 34.66 | 34.71 | 34.71 | -0.5 (-1.42%) | 870,557 |
| 12 Oct 2017 | USD | 35.71 | 35.71 | 34.87 | 35.21 | 35.21 | -0.68 (-1.89%) | 955,821 |
| 11 Oct 2017 | USD | 37.56 | 37.73 | 35.835 | 35.89 | 35.89 | -1.58 (-4.22%) | 1,092,046 |
| 10 Oct 2017 | USD | 37.67 | 37.68 | 36.65 | 37.47 | 37.47 | -0.24 (-0.64%) | 855,463 |
| 9 Oct 2017 | USD | 38.26 | 38.39 | 37.66 | 37.71 | 37.71 | -0.46 (-1.21%) | 1,138,440 |
| 6 Oct 2017 | USD | 37.23 | 38.225 | 37.06 | 38.17 | 38.17 | +0.8 (+2.14%) | 1,072,960 |
| 5 Oct 2017 | USD | 39.44 | 39.44 | 36.93 | 37.37 | 37.37 | -0.9 (-2.35%) | 1,756,297 |
| 4 Oct 2017 | USD | 38.29 | 38.75 | 37.71 | 38.27 | 38.27 | -0.03 (-0.08%) | 677,699 |
| 3 Oct 2017 | USD | 38.04 | 38.43 | 37.36 | 38.3 | 38.3 | +0.12 (+0.31%) | 1,110,353 |
| 2 Oct 2017 | USD | 37.03 | 38.24 | 36.79 | 38.18 | 38.18 | +1.14 (+3.08%) | 1,363,340 |
| 29 Sep 2017 | USD | 36.62 | 37.175 | 36.38 | 37.04 | 37.04 | +0.43 (+1.17%) | 896,748 |
| 28 Sep 2017 | USD | 36.75 | 36.83 | 36.36 | 36.61 | 36.61 | -0.14 (-0.38%) | 693,680 |
| 27 Sep 2017 | USD | 36.37 | 37.18 | 36.18 | 36.75 | 36.75 | +0.48 (+1.32%) | 895,106 |
| 26 Sep 2017 | USD | 36.2 | 36.371 | 35.57 | 36.27 | 36.27 | +0.07 (+0.19%) | 792,104 |
| 25 Sep 2017 | USD | 35.44 | 36.59 | 35.11 | 36.2 | 36.2 | +0.76 (+2.14%) | 1,061,002 |
| 22 Sep 2017 | USD | 35.05 | 35.55 | 34.76 | 35.44 | 35.44 | +0.49 (+1.40%) | 1,094,948 |
| 21 Sep 2017 | USD | 35.51 | 36.095 | 34.87 | 34.95 | 34.95 | -0.71 (-1.99%) | 1,049,024 |
| 20 Sep 2017 | USD | 34.8 | 36.97 | 34.7 | 35.66 | 35.66 | +1.81 (+5.35%) | 2,306,491 |
| 19 Sep 2017 | USD | 34.57 | 34.74 | 33.76 | 33.85 | 33.85 | -0.76 (-2.20%) | 889,287 |
| 18 Sep 2017 | USD | 33.34 | 34.89 | 33.08 | 34.61 | 34.61 | +1.45 (+4.37%) | 1,247,743 |
| 15 Sep 2017 | USD | 32.9 | 33.3 | 32.39 | 33.16 | 33.16 | +0.15 (+0.45%) | 2,983,254 |
| 14 Sep 2017 | USD | 33.35 | 33.589 | 32.7 | 33.01 | 33.01 | -0.49 (-1.46%) | 1,145,524 |
