| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 42.14 | 42.34 | 41.89 | 42.22 | 42.22 | +0.04 (+0.09%) | 547,178 |
| 11 Oct 2017 | USD | 41.91 | 42.38 | 41.91 | 42.18 | 42.18 | +0.28 (+0.67%) | 896,287 |
| 10 Oct 2017 | USD | 42.05 | 42.21 | 41.655 | 41.9 | 41.9 | -0.01 (-0.02%) | 608,249 |
| 9 Oct 2017 | USD | 41.74 | 41.91 | 41.66 | 41.91 | 41.91 | +0.21 (+0.50%) | 367,936 |
| 6 Oct 2017 | USD | 41.77 | 41.8505 | 41.31 | 41.7 | 41.7 | -0.5 (-1.18%) | 924,166 |
| 5 Oct 2017 | USD | 42.03 | 42.315 | 41.9 | 42.2 | 42.2 | +0.29 (+0.69%) | 761,904 |
| 4 Oct 2017 | USD | 41.98 | 41.9899 | 41.515 | 41.91 | 41.91 | -0.06 (-0.14%) | 723,427 |
| 3 Oct 2017 | USD | 41.81 | 42.03 | 41.72 | 41.97 | 41.97 | +0.12 (+0.29%) | 591,088 |
| 2 Oct 2017 | USD | 41.75 | 42.02 | 41.63 | 41.85 | 41.85 | +0.19 (+0.46%) | 1,012,534 |
| 29 Sep 2017 | USD | 41.73 | 41.87 | 41.475 | 41.66 | 41.66 | -0.16 (-0.38%) | 913,973 |
| 28 Sep 2017 | USD | 41.33 | 41.83 | 41.2 | 41.82 | 41.82 | +0.46 (+1.11%) | 1,020,468 |
| 27 Sep 2017 | USD | 42.05 | 42.05 | 41.03 | 41.36 | 41.36 | -0.91 (-2.15%) | 835,879 |
| 26 Sep 2017 | USD | 42.4 | 42.42 | 42.16 | 42.27 | 42.27 | +0.02 (+0.05%) | 883,014 |
| 25 Sep 2017 | USD | 42.22 | 42.71 | 42.2 | 42.25 | 42.25 | +0.14 (+0.33%) | 881,946 |
| 22 Sep 2017 | USD | 42.39 | 42.65 | 41.99 | 42.11 | 42.11 | -0.13 (-0.31%) | 516,003 |
| 21 Sep 2017 | USD | 42.67 | 42.93 | 42.24 | 42.24 | 42.24 | -0.42 (-0.98%) | 685,902 |
| 20 Sep 2017 | USD | 42.86 | 43.01 | 42.33 | 42.66 | 42.66 | -0.16 (-0.37%) | 977,651 |
| 19 Sep 2017 | USD | 43.06 | 43.06 | 42.64 | 42.82 | 42.82 | -0.17 (-0.40%) | 851,303 |
| 18 Sep 2017 | USD | 43.1 | 43.24 | 42.78 | 42.99 | 42.99 | -0.18 (-0.42%) | 736,475 |
| 15 Sep 2017 | USD | 42.85 | 43.19 | 42.48 | 43.17 | 43.17 | +0.37 (+0.86%) | 1,193,414 |
| 14 Sep 2017 | USD | 42.39 | 42.89 | 42.345 | 42.8 | 42.8 | +0.33 (+0.78%) | 1,034,710 |
| 13 Sep 2017 | USD | 42.64 | 42.8 | 42.365 | 42.47 | 42.47 | -0.11 (-0.26%) | 873,801 |
| 12 Sep 2017 | USD | 42.98 | 43.32 | 42.46 | 42.58 | 42.58 | -0.51 (-1.18%) | 858,133 |
| 11 Sep 2017 | USD | 43.18 | 43.41 | 42.86 | 43.09 | 43.09 | +0.43 (+1.01%) | 950,317 |
| 8 Sep 2017 | USD | 41.89 | 42.74 | 41.87 | 42.66 | 42.66 | +0.72 (+1.72%) | 981,747 |
| 7 Sep 2017 | USD | 41.96 | 42.07 | 41.76 | 41.94 | 41.94 | +0.04 (+0.10%) | 850,527 |
| 6 Sep 2017 | USD | 42.09 | 42.73 | 41.88 | 41.9 | 41.9 | -0.08 (-0.19%) | 890,753 |
| 5 Sep 2017 | USD | 42.28 | 42.28 | 41.89 | 41.98 | 41.98 | +0.2 (+0.48%) | 1,012,794 |
| 4 Sep 2017 | USD | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 41.8 | 42.12 | 41.64 | 41.78 | 41.78 | -0.05 (-0.12%) | 720,566 |
