| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 49.93 | 50.08 | 49.16 | 49.29 | 49.29 | -0.69 (-1.38%) | 120,437 |
| 11 Oct 2017 | USD | 50.17 | 50.55 | 49.78 | 49.98 | 49.98 | -0.01 (-0.02%) | 131,480 |
| 10 Oct 2017 | USD | 50.36 | 50.46 | 49.34 | 49.99 | 49.99 | -0.15 (-0.30%) | 114,456 |
| 9 Oct 2017 | USD | 50.29 | 50.56 | 49.75 | 50.14 | 50.14 | -0.15 (-0.30%) | 234,129 |
| 6 Oct 2017 | USD | 49.41 | 50.3 | 49.1701 | 50.29 | 50.29 | +0.7 (+1.41%) | 239,565 |
| 5 Oct 2017 | USD | 49.73 | 49.91 | 48.9 | 49.59 | 49.59 | -0.03 (-0.06%) | 223,953 |
| 4 Oct 2017 | USD | 49.77 | 50.15 | 49.24 | 49.62 | 49.62 | -0.04 (-0.08%) | 90,529 |
| 3 Oct 2017 | USD | 49.95 | 50.72 | 49.56 | 49.66 | 49.66 | -0.1 (-0.20%) | 335,003 |
| 2 Oct 2017 | USD | 48.8 | 49.98 | 48.8 | 49.76 | 49.76 | +0.94 (+1.93%) | 320,191 |
| 29 Sep 2017 | USD | 47.89 | 48.93 | 47.8342 | 48.82 | 48.82 | +0.93 (+1.94%) | 172,550 |
| 28 Sep 2017 | USD | 47.03 | 47.91 | 46.5816 | 47.89 | 47.89 | +0.74 (+1.57%) | 152,921 |
| 27 Sep 2017 | USD | 45.46 | 47.28 | 45.43 | 47.15 | 47.15 | +1.83 (+4.04%) | 389,546 |
| 26 Sep 2017 | USD | 45.97 | 46.525 | 45.28 | 45.32 | 45.32 | -0.45 (-0.98%) | 245,065 |
| 25 Sep 2017 | USD | 47.13 | 47.21 | 45.45 | 45.77 | 45.77 | -1.49 (-3.15%) | 188,848 |
| 22 Sep 2017 | USD | 47.02 | 47.84 | 46.19 | 47.26 | 47.26 | +0.13 (+0.28%) | 253,062 |
| 21 Sep 2017 | USD | 47.03 | 47.34 | 46.08 | 47.13 | 47.13 | +0.17 (+0.36%) | 214,241 |
| 20 Sep 2017 | USD | 47.25 | 47.6 | 46.62 | 46.96 | 46.96 | -0.22 (-0.47%) | 167,611 |
| 19 Sep 2017 | USD | 47.16 | 47.435 | 46.73 | 47.18 | 47.18 | +0.21 (+0.45%) | 181,681 |
| 18 Sep 2017 | USD | 46.98 | 47.49 | 46.67 | 46.97 | 46.97 | +0.1 (+0.21%) | 166,472 |
| 15 Sep 2017 | USD | 46.99 | 47.16 | 46.42 | 46.87 | 46.87 | -0.41 (-0.87%) | 352,112 |
| 14 Sep 2017 | USD | 46.89 | 47.45 | 46.26 | 47.28 | 47.28 | +0.23 (+0.49%) | 160,205 |
| 13 Sep 2017 | USD | 47.59 | 47.8 | 46.88 | 47.05 | 47.05 | -0.71 (-1.49%) | 186,942 |
| 12 Sep 2017 | USD | 47.9 | 48.3 | 46.71 | 47.76 | 47.76 | -0.09 (-0.19%) | 296,714 |
| 11 Sep 2017 | USD | 47.44 | 48.1 | 47.19 | 47.85 | 47.85 | +0.81 (+1.72%) | 335,923 |
| 8 Sep 2017 | USD | 47.52 | 47.85 | 46.44 | 47.04 | 47.04 | -0.57 (-1.20%) | 153,258 |
| 7 Sep 2017 | USD | 47.58 | 48 | 47.48 | 47.61 | 47.61 | +0.16 (+0.34%) | 192,085 |
| 6 Sep 2017 | USD | 48.7 | 48.7 | 47.3508 | 47.45 | 47.45 | -1.05 (-2.16%) | 120,911 |
| 5 Sep 2017 | USD | 48.22 | 48.88 | 47.71 | 48.5 | 48.5 | +0.01 (+0.02%) | 194,342 |
| 4 Sep 2017 | USD | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 49.15 | 49.49 | 48.23 | 48.49 | 48.49 | -0.65 (-1.32%) | 224,522 |
