| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 42.7773 | 42.7773 | 41.8231 | 42.4276 | 35.9861 | -0.5 (-1.16%) | 454,806 |
| 11 Oct 2017 | USD | 43.9165 | 43.9264 | 42.7873 | 42.9272 | 36.4098 | -0.929 (-2.12%) | 731,358 |
| 10 Oct 2017 | USD | 44.1363 | 44.1363 | 43.3169 | 43.8565 | 37.198 | -0.07 (-0.16%) | 518,508 |
| 9 Oct 2017 | USD | 44.3561 | 44.3911 | 43.7516 | 43.9264 | 37.2573 | -0.43 (-0.97%) | 518,980 |
| 6 Oct 2017 | USD | 44.3261 | 44.6159 | 44.0863 | 44.3561 | 37.6218 | -0.18 (-0.40%) | 643,307 |
| 5 Oct 2017 | USD | 44.486 | 45.0256 | 44.1563 | 44.536 | 37.7744 | -0.04 (-0.09%) | 898,963 |
| 4 Oct 2017 | USD | 44.2362 | 44.6659 | 44.0863 | 44.5759 | 37.8082 | +0.42 (+0.95%) | 414,565 |
| 3 Oct 2017 | USD | 43.6966 | 44.1563 | 43.3488 | 44.1563 | 37.4523 | +0.38 (+0.87%) | 781,104 |
| 2 Oct 2017 | USD | 43.5967 | 43.8265 | 43.3269 | 43.7766 | 37.1303 | +0.18 (+0.41%) | 1,267,573 |
| 29 Sep 2017 | USD | 43.5068 | 44.0663 | 43.0171 | 43.5967 | 36.9777 | +0.09 (+0.21%) | 1,594,602 |
| 28 Sep 2017 | USD | 41.898 | 43.5367 | 41.5682 | 43.5068 | 36.9014 | +2.168 (+5.25%) | 1,631,867 |
| 27 Sep 2017 | USD | 40.2093 | 41.7781 | 40.0994 | 41.3384 | 35.0623 | +1.309 (+3.27%) | 1,095,115 |
| 26 Sep 2017 | USD | 39.3899 | 40.4791 | 39.24 | 40.0294 | 33.952 | +0.639 (+1.62%) | 846,818 |
| 25 Sep 2017 | USD | 38.8903 | 39.6197 | 38.8603 | 39.3899 | 33.4096 | +0.39 (+1.00%) | 582,322 |
| 22 Sep 2017 | USD | 38.8703 | 39.27 | 38.6505 | 39.0002 | 33.0791 | +0.2 (+0.51%) | 560,852 |
| 21 Sep 2017 | USD | 39.23 | 39.8596 | 38.7304 | 38.8004 | 32.9096 | -0.39 (-0.99%) | 693,253 |
| 20 Sep 2017 | USD | 39.1001 | 39.6097 | 38.6205 | 39.1901 | 33.2401 | -0.13 (-0.33%) | 702,165 |
| 19 Sep 2017 | USD | 38.3207 | 39.4199 | 37.8065 | 39.32 | 33.3503 | +0.939 (+2.45%) | 1,753,889 |
| 18 Sep 2017 | USD | 41.6682 | 41.6682 | 38.1808 | 38.3807 | 32.5536 | -4.487 (-10.47%) | 2,606,037 |
| 15 Sep 2017 | USD | 42.6574 | 43.0471 | 42.5575 | 42.8673 | 36.359 | +0.29 (+0.68%) | 1,716,954 |
| 14 Sep 2017 | USD | 43.0471 | 43.4068 | 42.4576 | 42.5775 | 36.1132 | -0.55 (-1.27%) | 658,973 |
| 13 Sep 2017 | USD | 42.6874 | 43.257 | 42.6374 | 43.1271 | 36.5794 | +0.49 (+1.15%) | 529,280 |
| 12 Sep 2017 | USD | 41.838 | 42.7074 | 41.838 | 42.6374 | 36.164 | +0.919 (+2.20%) | 717,349 |
| 11 Sep 2017 | USD | 42.1678 | 43.1221 | 41.6582 | 41.7181 | 35.3843 | -0.12 (-0.29%) | 771,735 |
| 8 Sep 2017 | USD | 41.0786 | 41.858 | 40.9987 | 41.838 | 35.486 | +0.759 (+1.85%) | 858,806 |
| 7 Sep 2017 | USD | 42.1878 | 42.3776 | 40.8588 | 41.0786 | 34.8419 | -0.889 (-2.12%) | 1,040,562 |
| 6 Sep 2017 | USD | 43.5867 | 43.5867 | 41.6882 | 41.9679 | 35.5962 | -1.499 (-3.45%) | 1,112,756 |
| 5 Sep 2017 | USD | 44.466 | 44.8258 | 43.4068 | 43.4668 | 36.8675 | -0.999 (-2.25%) | 593,200 |
| 4 Sep 2017 | USD | 44.466 | 44.466 | 44.466 | 44.466 | 37.715 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 44.3161 | 44.566 | 44.1213 | 44.466 | 37.715 | +0.23 (+0.52%) | 458,621 |
