| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2017 | USD | 45.2 | 45.23 | 45.13 | 45.23 | 45.23 | +0.04 (+0.09%) | 34,827 |
| 27 Sep 2017 | USD | 45.3 | 45.302 | 45.182 | 45.19 | 45.19 | -0.11 (-0.24%) | 26,037 |
| 26 Sep 2017 | USD | 45.42 | 45.5 | 45.3 | 45.3 | 45.3 | +0.08 (+0.18%) | 66,130 |
| 25 Sep 2017 | USD | 45.59 | 45.59 | 45.15 | 45.22 | 45.22 | -0.75 (-1.63%) | 174,953 |
| 22 Sep 2017 | USD | 46 | 46.0302 | 45.96 | 45.97 | 45.97 | -0.055 (-0.12%) | 15,008 |
| 21 Sep 2017 | USD | 46.025 | 46.025 | 46.025 | 46.025 | 46.025 | +0.005 (+0.01%) | 27,296 |
| 20 Sep 2017 | USD | 46.15 | 46.24 | 46 | 46.0202 | 46.0202 | +0.28 (+0.61%) | 15,399 |
| 19 Sep 2017 | USD | 46.01 | 46.01 | 45.74 | 45.74 | 45.74 | -0.47 (-1.02%) | 66,507 |
| 18 Sep 2017 | USD | 46.64 | 46.6705 | 46.12 | 46.21 | 46.21 | -0.37 (-0.79%) | 516,750 |
| 15 Sep 2017 | USD | 46.62 | 46.6216 | 46.5 | 46.58 | 46.58 | +0.19 (+0.41%) | 17,346 |
| 14 Sep 2017 | USD | 46.41 | 46.44 | 46.27 | 46.39 | 46.39 | -0.21 (-0.45%) | 25,958 |
| 13 Sep 2017 | USD | 46.69 | 46.71 | 46.57 | 46.6 | 46.6 | +0.01 (+0.02%) | 93,367 |
| 12 Sep 2017 | USD | 46.5 | 46.6 | 46.48 | 46.59 | 46.59 | +0.08 (+0.17%) | 9,099 |
| 11 Sep 2017 | USD | 46.53 | 46.53 | 46.42 | 46.51 | 46.51 | -0.18 (-0.39%) | 14,893 |
| 8 Sep 2017 | USD | 46.88 | 46.88 | 46.6 | 46.69 | 46.69 | -0.04 (-0.09%) | 15,455 |
| 7 Sep 2017 | USD | 46.65 | 46.85 | 46.65 | 46.73 | 46.73 | +0.04 (+0.09%) | 36,054 |
| 6 Sep 2017 | USD | 46.55 | 46.77 | 46.55 | 46.69 | 46.69 | 0.0 (0.0%) | 36,953 |
| 5 Sep 2017 | USD | 46.79 | 46.79 | 46.58 | 46.69 | 46.69 | +0.29 (+0.62%) | 31,427 |
| 4 Sep 2017 | USD | 46.4 | 46.4 | 46.4 | 46.4 | 46.4 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 46.17 | 46.4 | 46.17 | 46.4 | 46.4 | +0.37 (+0.80%) | 8,394 |
| 31 Aug 2017 | USD | 45.9 | 46.03 | 45.9 | 46.03 | 46.03 | +0.05 (+0.11%) | 14,816 |
| 30 Aug 2017 | USD | 46.1 | 46.1 | 45.9501 | 45.98 | 45.98 | -0.103 (-0.22%) | 6,099 |
| 29 Aug 2017 | USD | 45.99 | 46.09 | 45.99 | 46.0833 | 46.0833 | -0.087 (-0.19%) | 42,019 |
| 28 Aug 2017 | USD | 45.99 | 46.17 | 45.99 | 46.17 | 46.17 | +0.92 (+2.03%) | 29,134 |
| 25 Aug 2017 | USD | 45.31 | 45.359 | 45.25 | 45.25 | 45.25 | +0.98 (+2.21%) | 19,416 |
| 24 Aug 2017 | USD | 44.26 | 44.42 | 44.26 | 44.27 | 44.27 | -0.32 (-0.72%) | 12,154 |
| 23 Aug 2017 | USD | 44.66 | 44.66 | 44.58 | 44.59 | 44.59 | +0.03 (+0.07%) | 11,706 |
| 22 Aug 2017 | USD | 44.57 | 44.77 | 44.56 | 44.56 | 44.56 | +0.14 (+0.32%) | 35,102 |
| 21 Aug 2017 | USD | 44.31 | 44.48 | 44.31 | 44.42 | 44.42 | +0.24 (+0.54%) | 15,799 |
| 18 Aug 2017 | USD | 44.09 | 44.2815 | 44.09 | 44.18 | 44.18 | +0.19 (+0.43%) | 40,537 |
