| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | USD | 41.5 | 43.295 | 40.65 | 42.55 | 42.55 | +0.05 (+0.12%) | 849,507 |
| 27 Sep 2017 | USD | 42.75 | 43.3 | 41.45 | 42.5 | 42.5 | +0.15 (+0.35%) | 350,881 |
| 26 Sep 2017 | USD | 43.05 | 43.2 | 41.7 | 42.35 | 42.35 | -0.45 (-1.05%) | 838,996 |
| 25 Sep 2017 | USD | 44.95 | 44.95 | 42.45 | 42.8 | 42.8 | -2.35 (-5.20%) | 573,101 |
| 22 Sep 2017 | USD | 47.15 | 47.4 | 44.8 | 45.15 | 45.15 | -2.05 (-4.34%) | 314,103 |
| 21 Sep 2017 | USD | 48.85 | 49.245 | 47.015 | 47.2 | 47.2 | -1.5 (-3.08%) | 235,487 |
| 20 Sep 2017 | USD | 48.2 | 49.55 | 47 | 48.7 | 48.7 | +0.35 (+0.72%) | 674,924 |
| 19 Sep 2017 | USD | 45.5 | 49.25 | 45.25 | 48.35 | 48.35 | +3.65 (+8.17%) | 915,804 |
| 18 Sep 2017 | USD | 46.1 | 46.9 | 44.6 | 44.7 | 44.7 | -1.45 (-3.14%) | 486,410 |
| 15 Sep 2017 | USD | 44.2 | 46.85 | 43.649 | 46.15 | 46.15 | +2.05 (+4.65%) | 1,295,805 |
| 14 Sep 2017 | USD | 43.9 | 44.85 | 43.5 | 44.1 | 44.1 | -0.25 (-0.56%) | 228,901 |
| 13 Sep 2017 | USD | 43.6 | 44.95 | 43.2 | 44.35 | 44.35 | +0.45 (+1.03%) | 216,001 |
| 12 Sep 2017 | USD | 44.7 | 45.85 | 43.05 | 43.9 | 43.9 | -0.8 (-1.79%) | 331,736 |
| 11 Sep 2017 | USD | 43 | 44.85 | 42.2501 | 44.7 | 44.7 | +1.85 (+4.32%) | 301,401 |
| 8 Sep 2017 | USD | 43.4 | 43.55 | 41 | 42.85 | 42.85 | -0.65 (-1.49%) | 507,559 |
| 7 Sep 2017 | USD | 41.55 | 44.4 | 40.95 | 43.5 | 43.5 | +1.95 (+4.69%) | 409,898 |
| 6 Sep 2017 | USD | 40.45 | 42.075 | 40.35 | 41.55 | 41.55 | +1.2 (+2.97%) | 568,312 |
| 5 Sep 2017 | USD | 43.8 | 44.05 | 40.3 | 40.35 | 40.35 | -3.4 (-7.77%) | 486,069 |
| 4 Sep 2017 | USD | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 43.6 | 44.6 | 43.05 | 43.75 | 43.75 | +0.4 (+0.92%) | 239,905 |
| 31 Aug 2017 | USD | 43.25 | 44.075 | 42.75 | 43.35 | 43.35 | +0.2 (+0.46%) | 382,376 |
| 30 Aug 2017 | USD | 44.6 | 45.2 | 43 | 43.15 | 43.15 | -1.8 (-4.00%) | 439,061 |
| 29 Aug 2017 | USD | 43.95 | 45.2 | 43.95 | 44.95 | 44.95 | +0.5 (+1.12%) | 468,293 |
| 28 Aug 2017 | USD | 45.6 | 46.8 | 43.95 | 44.45 | 44.45 | -1.05 (-2.31%) | 692,163 |
| 25 Aug 2017 | USD | 45.25 | 45.65 | 43.975 | 45.5 | 45.5 | +0.4 (+0.89%) | 356,293 |
| 24 Aug 2017 | USD | 44.4 | 45.1 | 43.7405 | 45.1 | 45.1 | +0.95 (+2.15%) | 388,100 |
| 23 Aug 2017 | USD | 43.15 | 44.6 | 42.551 | 44.15 | 44.15 | +0.35 (+0.80%) | 455,825 |
| 22 Aug 2017 | USD | 43.75 | 45.05 | 42.5824 | 43.8 | 43.8 | +0.55 (+1.27%) | 541,191 |
| 21 Aug 2017 | USD | 41.2 | 43.5 | 40.4 | 43.25 | 43.25 | +2.875 (+7.12%) | 749,650 |
| 18 Aug 2017 | USD | 43.3 | 44.28 | 39.7 | 40.375 | 40.375 | -3.125 (-7.18%) | 942,622 |
