| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 32.03 | 32.87 | 31.9 | 32.78 | 32.78 | +0.73 (+2.28%) | 3,368,931 |
| 10 Oct 2017 | USD | 31.74 | 32.88 | 31.6 | 32.05 | 32.05 | +0.58 (+1.84%) | 4,689,644 |
| 9 Oct 2017 | USD | 32 | 32.09 | 31.31 | 31.47 | 31.47 | -0.5 (-1.56%) | 2,859,802 |
| 6 Oct 2017 | USD | 31.29 | 32.03 | 31.2 | 31.97 | 31.97 | +0.56 (+1.78%) | 2,957,203 |
| 5 Oct 2017 | USD | 31.81 | 31.9 | 31.05 | 31.41 | 31.41 | -0.36 (-1.13%) | 3,344,384 |
| 4 Oct 2017 | USD | 32.23 | 32.3 | 31.6 | 31.77 | 31.77 | -0.51 (-1.58%) | 4,047,397 |
| 3 Oct 2017 | USD | 32.32 | 32.6 | 32.02 | 32.28 | 32.28 | +0.37 (+1.16%) | 4,122,828 |
| 2 Oct 2017 | USD | 31.56 | 32.29 | 31.02 | 31.91 | 31.91 | +0.57 (+1.82%) | 5,243,044 |
| 29 Sep 2017 | USD | 32.28 | 32.42 | 31.12 | 31.34 | 31.34 | -1.1 (-3.39%) | 7,722,634 |
| 28 Sep 2017 | USD | 32.48 | 32.55 | 31.54 | 32.44 | 32.44 | -0.23 (-0.70%) | 5,383,762 |
| 27 Sep 2017 | USD | 32.86 | 33.02 | 32.08 | 32.67 | 32.67 | +0.17 (+0.52%) | 4,754,962 |
| 26 Sep 2017 | USD | 33.85 | 34.13 | 32.43 | 32.5 | 32.5 | -1.15 (-3.42%) | 8,052,388 |
| 25 Sep 2017 | USD | 34.31 | 34.503 | 33.08 | 33.65 | 33.65 | -1.32 (-3.77%) | 6,351,935 |
| 22 Sep 2017 | USD | 35.26 | 35.34 | 34.66 | 34.97 | 34.97 | -0.45 (-1.27%) | 3,587,117 |
| 21 Sep 2017 | USD | 35.06 | 35.68 | 34.08 | 35.42 | 35.42 | +0.36 (+1.03%) | 4,151,175 |
| 20 Sep 2017 | USD | 36.04 | 36.3 | 34.81 | 35.06 | 35.06 | -1.03 (-2.85%) | 5,610,416 |
| 19 Sep 2017 | USD | 37.12 | 37.14 | 35.805 | 36.09 | 36.09 | -0.81 (-2.20%) | 4,872,407 |
| 18 Sep 2017 | USD | 36.84 | 37.4 | 36.6 | 36.9 | 36.9 | +0.33 (+0.90%) | 3,984,401 |
| 15 Sep 2017 | USD | 36.48 | 36.82 | 36.28 | 36.57 | 36.57 | -0.22 (-0.60%) | 4,356,581 |
| 14 Sep 2017 | USD | 37.28 | 37.28 | 36.55 | 36.79 | 36.79 | -0.52 (-1.39%) | 4,485,908 |
| 13 Sep 2017 | USD | 37.81 | 37.92 | 37.13 | 37.31 | 37.31 | -0.66 (-1.74%) | 4,317,045 |
| 12 Sep 2017 | USD | 38.25 | 38.2595 | 37.27 | 37.97 | 37.97 | -0.18 (-0.47%) | 4,089,116 |
| 11 Sep 2017 | USD | 38.16 | 38.5 | 37.57 | 38.15 | 38.15 | +0.44 (+1.17%) | 4,755,073 |
| 8 Sep 2017 | USD | 37.77 | 38.95 | 37.56 | 37.71 | 37.71 | -0.11 (-0.29%) | 6,724,936 |
| 7 Sep 2017 | USD | 37.44 | 38.09 | 37.11 | 37.82 | 37.82 | +0.22 (+0.59%) | 4,844,607 |
| 6 Sep 2017 | USD | 37.95 | 38.38 | 36.88 | 37.6 | 37.6 | -0.33 (-0.87%) | 4,537,846 |
| 5 Sep 2017 | USD | 37.3 | 38.42 | 37.02 | 37.93 | 37.93 | -0.27 (-0.71%) | 5,864,418 |
| 4 Sep 2017 | USD | 38.2 | 38.2 | 38.2 | 38.2 | 38.2 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 38.72 | 38.87 | 37.01 | 38.2 | 38.2 | -0.33 (-0.86%) | 8,593,614 |
| 31 Aug 2017 | USD | 37.56 | 38.6 | 36.64 | 38.53 | 38.53 | +2.46 (+6.82%) | 16,300,010 |
