| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 60.85 | 60.9 | 59.2 | 60.35 | 60.35 | -0.65 (-1.07%) | 55,433 |
| 3 Oct 2017 | USD | 60.6 | 61.05 | 59.75 | 61 | 61 | +0.7 (+1.16%) | 82,458 |
| 2 Oct 2017 | USD | 59.55 | 60.35 | 59.28 | 60.3 | 60.3 | +0.95 (+1.60%) | 97,841 |
| 29 Sep 2017 | USD | 58.55 | 59.7 | 58.55 | 59.35 | 59.35 | +0.6 (+1.02%) | 54,059 |
| 28 Sep 2017 | USD | 57.85 | 58.85 | 57.8 | 58.75 | 58.75 | +0.1 (+0.17%) | 81,426 |
| 27 Sep 2017 | USD | 57.65 | 59 | 57.65 | 58.65 | 58.65 | +1.55 (+2.71%) | 77,119 |
| 26 Sep 2017 | USD | 57.05 | 57.55 | 56.7076 | 57.1 | 57.1 | +0.5 (+0.88%) | 58,848 |
| 25 Sep 2017 | USD | 56.65 | 57.55 | 56.35 | 56.6 | 56.6 | -0.25 (-0.44%) | 42,796 |
| 22 Sep 2017 | USD | 55.75 | 57.2 | 55.65 | 56.85 | 56.85 | +1 (+1.79%) | 53,558 |
| 21 Sep 2017 | USD | 55.1 | 56.1 | 54.8 | 55.85 | 55.85 | +0.8 (+1.45%) | 67,035 |
| 20 Sep 2017 | USD | 54.8 | 55.375 | 54 | 55.05 | 55.05 | +0.2 (+0.36%) | 130,428 |
| 19 Sep 2017 | USD | 55.85 | 55.85 | 54.7 | 54.85 | 54.85 | -0.85 (-1.53%) | 85,976 |
| 18 Sep 2017 | USD | 55.35 | 56.1 | 54.65 | 55.7 | 55.7 | +0.6 (+1.09%) | 53,207 |
| 15 Sep 2017 | USD | 55.35 | 55.7 | 54.85 | 55.1 | 55.1 | -0.25 (-0.45%) | 114,506 |
| 14 Sep 2017 | USD | 55.3 | 55.35 | 54.85 | 55.35 | 55.35 | 0.0 (0.0%) | 37,664 |
| 13 Sep 2017 | USD | 55.1 | 55.425 | 54.5 | 55.35 | 55.35 | +0.15 (+0.27%) | 31,268 |
| 12 Sep 2017 | USD | 54.75 | 55.6 | 54.55 | 55.2 | 55.2 | +0.7 (+1.28%) | 22,973 |
| 11 Sep 2017 | USD | 54.3 | 55.05 | 54.25 | 54.5 | 54.5 | +0.9 (+1.68%) | 42,771 |
| 8 Sep 2017 | USD | 53.1 | 53.9 | 52.85 | 53.6 | 53.6 | +0.6 (+1.13%) | 43,593 |
| 7 Sep 2017 | USD | 53.55 | 53.6 | 52.75 | 53 | 53 | -0.6 (-1.12%) | 57,142 |
| 6 Sep 2017 | USD | 54.25 | 54.516 | 53 | 53.6 | 53.6 | -0.3 (-0.56%) | 52,305 |
| 5 Sep 2017 | USD | 56 | 56 | 53.9 | 53.9 | 53.9 | -2.35 (-4.18%) | 61,041 |
| 4 Sep 2017 | USD | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 55.45 | 56.35 | 55.45 | 56.25 | 56.25 | +0.8 (+1.44%) | 27,815 |
| 31 Aug 2017 | USD | 55.6 | 56.15 | 55.25 | 55.45 | 55.45 | +0.1 (+0.18%) | 48,650 |
| 30 Aug 2017 | USD | 54.8 | 55.7499 | 54.8 | 55.35 | 55.35 | +0.5 (+0.91%) | 47,526 |
| 29 Aug 2017 | USD | 55.2 | 55.275 | 54.6 | 54.85 | 54.85 | -0.9 (-1.61%) | 55,433 |
| 28 Aug 2017 | USD | 55.5 | 55.8 | 55.3 | 55.75 | 55.75 | +0.25 (+0.45%) | 46,215 |
| 25 Aug 2017 | USD | 55.8 | 56.0931 | 55.5 | 55.5 | 55.5 | -0.24 (-0.43%) | 28,845 |
| 24 Aug 2017 | USD | 55.75 | 56.4 | 55.25 | 55.74 | 55.74 | +0.09 (+0.16%) | 53,641 |
