| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | USD | 54.38 | 56.225 | 52.46 | 54.65 | 54.65 | +0.54 (+1.00%) | 99,967 |
| 25 Sep 2017 | USD | 50.95 | 54.71 | 50.91 | 54.11 | 54.11 | +3.75 (+7.45%) | 65,620 |
| 22 Sep 2017 | USD | 50.2 | 51.8225 | 49.5 | 50.36 | 50.36 | -0.13 (-0.26%) | 78,674 |
| 21 Sep 2017 | USD | 50.5 | 51.62 | 49.68 | 50.49 | 50.49 | -0.38 (-0.75%) | 195,546 |
| 20 Sep 2017 | USD | 49.9 | 51.4 | 49.87 | 50.87 | 50.87 | +1.29 (+2.60%) | 65,865 |
| 19 Sep 2017 | USD | 50.15 | 50.15 | 48.25 | 49.58 | 49.58 | -0.41 (-0.82%) | 107,393 |
| 18 Sep 2017 | USD | 49.7 | 50 | 49.1642 | 49.99 | 49.99 | +0.29 (+0.58%) | 42,811 |
| 15 Sep 2017 | USD | 48.53 | 49.9 | 48.075 | 49.7 | 49.7 | +1.08 (+2.22%) | 205,409 |
| 14 Sep 2017 | USD | 47.56 | 49.52 | 47.25 | 48.62 | 48.62 | +1.21 (+2.55%) | 78,664 |
| 13 Sep 2017 | USD | 47.05 | 47.81 | 47.05 | 47.41 | 47.41 | +0.25 (+0.53%) | 175,058 |
| 12 Sep 2017 | USD | 47.93 | 48.317 | 46.62 | 47.16 | 47.16 | -0.64 (-1.34%) | 64,196 |
| 11 Sep 2017 | USD | 47.76 | 48.49 | 46.545 | 47.8 | 47.8 | +0.02 (+0.04%) | 70,453 |
| 8 Sep 2017 | USD | 47.86 | 48.495 | 47.25 | 47.78 | 47.78 | -0.04 (-0.08%) | 50,228 |
| 7 Sep 2017 | USD | 47.79 | 47.955 | 47.0677 | 47.82 | 47.82 | -0.03 (-0.06%) | 28,076 |
| 6 Sep 2017 | USD | 47.69 | 48.8301 | 46.8 | 47.85 | 47.85 | +0.31 (+0.65%) | 32,260 |
| 5 Sep 2017 | USD | 48.52 | 49.12 | 46.7 | 47.54 | 47.54 | -0.97 (-2.00%) | 65,505 |
| 4 Sep 2017 | USD | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 48.5 | 48.88 | 47.32 | 48.51 | 48.51 | +0.34 (+0.71%) | 58,475 |
| 31 Aug 2017 | USD | 46.83 | 48.965 | 46.11 | 48.17 | 48.17 | +1.58 (+3.39%) | 83,799 |
| 30 Aug 2017 | USD | 46.94 | 47.2 | 45.46 | 46.59 | 46.59 | -0.03 (-0.06%) | 15,088 |
| 29 Aug 2017 | USD | 46.16 | 47.19 | 45.8469 | 46.62 | 46.62 | +0.4 (+0.87%) | 66,990 |
| 28 Aug 2017 | USD | 45.47 | 46.77 | 45.23 | 46.22 | 46.22 | +0.54 (+1.18%) | 46,354 |
| 25 Aug 2017 | USD | 44.5 | 45.76 | 44.42 | 45.68 | 45.68 | +1.25 (+2.81%) | 86,867 |
| 24 Aug 2017 | USD | 44.33 | 44.93 | 43.74 | 44.43 | 44.43 | +0.07 (+0.16%) | 36,570 |
| 23 Aug 2017 | USD | 43.91 | 44.6 | 43.71 | 44.36 | 44.36 | +0.27 (+0.61%) | 56,926 |
| 22 Aug 2017 | USD | 43.99 | 44.575 | 43.565 | 44.09 | 44.09 | +0.45 (+1.03%) | 86,468 |
| 21 Aug 2017 | USD | 44.015 | 44.465 | 43.33 | 43.64 | 43.64 | -0.57 (-1.29%) | 79,840 |
| 18 Aug 2017 | USD | 44.11 | 45.395 | 43.61 | 44.21 | 44.21 | +0.01 (+0.02%) | 98,344 |
| 17 Aug 2017 | USD | 43.92 | 44.505 | 43.6725 | 44.2 | 44.2 | +0.23 (+0.52%) | 66,707 |
| 16 Aug 2017 | USD | 44.19 | 44.66 | 43.75 | 43.97 | 43.97 | +0.06 (+0.14%) | 62,646 |
