| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 42.02 | 42.16 | 41.98 | 42.0901 | 42.0901 | +0.103 (+0.25%) | 4,730 |
| 12 Oct 2017 | USD | 42.13 | 42.13 | 41.87 | 41.987 | 41.987 | -0.256 (-0.61%) | 18,181 |
| 11 Oct 2017 | USD | 42.13 | 42.3454 | 42.13 | 42.2428 | 42.2428 | +0.044 (+0.10%) | 3,997 |
| 10 Oct 2017 | USD | 42.45 | 42.45 | 42.1415 | 42.199 | 42.199 | +0.144 (+0.34%) | 2,935 |
| 9 Oct 2017 | USD | 42.1301 | 42.1301 | 42.0549 | 42.0549 | 42.0549 | -0.162 (-0.38%) | 2,130 |
| 6 Oct 2017 | USD | 42.22 | 42.22 | 42.092 | 42.2164 | 42.2164 | +0.076 (+0.18%) | 1,573 |
| 5 Oct 2017 | USD | 41.87 | 42.17 | 41.87 | 42.14 | 42.14 | +0.39 (+0.93%) | 30,667 |
| 4 Oct 2017 | USD | 41.8069 | 41.8069 | 41.698 | 41.7499 | 41.7499 | +0.08 (+0.19%) | 1,572 |
| 3 Oct 2017 | USD | 41.3 | 41.67 | 41.3 | 41.67 | 41.67 | +0.382 (+0.93%) | 8,027 |
| 2 Oct 2017 | USD | 41.179 | 41.3299 | 41.1467 | 41.2879 | 41.2879 | -0.022 (-0.05%) | 34,210 |
| 29 Sep 2017 | USD | 41.06 | 41.34 | 41.06 | 41.31 | 41.31 | +0.27 (+0.66%) | 129,268 |
| 28 Sep 2017 | USD | 41.07 | 41.14 | 41 | 41.04 | 41.04 | -0.13 (-0.32%) | 190,628 |
| 27 Sep 2017 | USD | 40.91 | 41.1999 | 40.9 | 41.17 | 41.17 | +0.38 (+0.93%) | 5,329 |
| 26 Sep 2017 | USD | 40.65 | 40.8034 | 40.613 | 40.79 | 40.79 | +0.26 (+0.64%) | 3,512 |
| 25 Sep 2017 | USD | 40.75 | 40.78 | 40.402 | 40.53 | 40.53 | -0.27 (-0.66%) | 36,641 |
| 22 Sep 2017 | USD | 40.82 | 40.8997 | 40.72 | 40.8 | 40.8 | -0.03 (-0.07%) | 5,083 |
| 21 Sep 2017 | USD | 40.71 | 40.83 | 40.6 | 40.83 | 40.83 | +0.13 (+0.32%) | 2,930 |
| 20 Sep 2017 | USD | 40.6 | 40.7175 | 40.585 | 40.7 | 40.7 | +0.07 (+0.17%) | 3,682 |
| 19 Sep 2017 | USD | 40.49 | 40.63 | 40.49 | 40.6299 | 40.6299 | +0.2 (+0.49%) | 6,744 |
| 18 Sep 2017 | USD | 40.47 | 40.66 | 40.22 | 40.43 | 40.43 | -0.02 (-0.05%) | 408,895 |
| 15 Sep 2017 | USD | 40.16 | 40.49 | 40.16 | 40.45 | 40.45 | -0.03 (-0.07%) | 5,884 |
| 14 Sep 2017 | USD | 40.56 | 40.56 | 40.4401 | 40.48 | 40.48 | -0.2 (-0.49%) | 8,006 |
| 13 Sep 2017 | USD | 40.44 | 40.6799 | 40.44 | 40.6799 | 40.6799 | +0.19 (+0.47%) | 10,289 |
| 12 Sep 2017 | USD | 40.3489 | 40.49 | 40.187 | 40.49 | 40.49 | +0.15 (+0.37%) | 13,739 |
| 11 Sep 2017 | USD | 39.95 | 40.345 | 39.95 | 40.34 | 40.34 | +0.62 (+1.56%) | 3,853 |
| 8 Sep 2017 | USD | 39.73 | 39.82 | 39.72 | 39.72 | 39.72 | -0.08 (-0.20%) | 1,931 |
| 7 Sep 2017 | USD | 39.89 | 39.94 | 39.7472 | 39.8 | 39.8 | -0.04 (-0.10%) | 5,952 |
| 6 Sep 2017 | USD | 39.94 | 39.94 | 39.6 | 39.84 | 39.84 | -0.15 (-0.38%) | 24,924 |
| 5 Sep 2017 | USD | 40.23 | 40.35 | 39.77 | 39.99 | 39.99 | -0.52 (-1.28%) | 13,580 |
| 4 Sep 2017 | USD | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.0 (0.0%) | 0 |
