| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 37.21 | 37.33 | 37.21 | 37.3 | 186.5 | +0.04 (+0.11%) | 305,334 |
| 17 Oct 2017 | USD | 37.3 | 37.35 | 37.23 | 37.26 | 186.3 | -0.03 (-0.08%) | 307,393 |
| 16 Oct 2017 | USD | 37.31 | 37.39 | 37.27 | 37.29 | 186.45 | -0.13 (-0.35%) | 218,593 |
| 13 Oct 2017 | USD | 37.41 | 37.449 | 37.37 | 37.42 | 187.1 | -0.13 (-0.35%) | 324,087 |
| 12 Oct 2017 | USD | 37.54 | 37.5938 | 37.41 | 37.55 | 187.75 | +0.08 (+0.21%) | 234,097 |
| 11 Oct 2017 | USD | 37.62 | 37.65 | 37.47 | 37.47 | 187.35 | -0.13 (-0.35%) | 164,964 |
| 10 Oct 2017 | USD | 37.5 | 37.75 | 37.46 | 37.6 | 188 | -0.03 (-0.08%) | 242,502 |
| 9 Oct 2017 | USD | 37.53 | 37.67 | 37.5 | 37.63 | 188.15 | +0.03 (+0.08%) | 281,615 |
| 6 Oct 2017 | USD | 37.76 | 37.76 | 37.58 | 37.6 | 188 | -0.04 (-0.11%) | 324,482 |
| 5 Oct 2017 | USD | 37.87 | 37.8901 | 37.62 | 37.64 | 188.2 | -0.35 (-0.92%) | 492,829 |
| 4 Oct 2017 | USD | 38.11 | 38.14 | 37.93 | 37.99 | 189.95 | -0.03 (-0.08%) | 600,706 |
| 3 Oct 2017 | USD | 38.07 | 38.1455 | 37.99 | 38.02 | 190.1 | -0.1 (-0.26%) | 409,557 |
| 2 Oct 2017 | USD | 38.1 | 38.27 | 37.95 | 38.12 | 190.6 | -0.03 (-0.08%) | 467,767 |
| 29 Sep 2017 | USD | 38.35 | 38.44 | 38.12 | 38.15 | 190.75 | -0.275 (-0.72%) | 679,279 |
| 28 Sep 2017 | USD | 38.49 | 38.58 | 38.38 | 38.425 | 192.125 | +0.045 (+0.12%) | 223,747 |
| 27 Sep 2017 | USD | 38.56 | 38.63 | 38.26 | 38.38 | 191.9 | -0.38 (-0.98%) | 669,094 |
| 26 Sep 2017 | USD | 38.66 | 38.886 | 38.58 | 38.76 | 193.8 | -0.08 (-0.21%) | 465,876 |
| 25 Sep 2017 | USD | 38.61 | 39.03 | 38.58 | 38.84 | 194.2 | +0.39 (+1.01%) | 1,329,884 |
| 22 Sep 2017 | USD | 38.53 | 38.57 | 38.4 | 38.45 | 192.25 | +0.04 (+0.10%) | 542,904 |
| 21 Sep 2017 | USD | 38.18 | 38.53 | 38.18 | 38.41 | 192.05 | +0.25 (+0.66%) | 854,099 |
| 20 Sep 2017 | USD | 38.06 | 38.44 | 38.023 | 38.16 | 190.8 | +0.12 (+0.32%) | 467,528 |
| 19 Sep 2017 | USD | 38.04 | 38.17 | 38 | 38.04 | 190.2 | -0.06 (-0.16%) | 213,381 |
| 18 Sep 2017 | USD | 38.02 | 38.2261 | 37.91 | 38.1 | 190.5 | +0.02 (+0.05%) | 657,705 |
| 15 Sep 2017 | USD | 38.2 | 38.26 | 37.94 | 38.08 | 190.4 | -0.1 (-0.26%) | 561,396 |
| 14 Sep 2017 | USD | 38.12 | 38.21 | 38.01 | 38.18 | 190.9 | +0.22 (+0.58%) | 383,947 |
| 13 Sep 2017 | USD | 38.08 | 38.14 | 37.96 | 37.96 | 189.8 | -0.05 (-0.13%) | 408,747 |
| 12 Sep 2017 | USD | 38 | 38.19 | 37.97 | 38.01 | 190.05 | -0.13 (-0.34%) | 477,827 |
| 11 Sep 2017 | USD | 38.25 | 38.25 | 38.05 | 38.14 | 190.7 | -0.39 (-1.01%) | 704,937 |
| 8 Sep 2017 | USD | 38.26 | 38.58 | 38.26 | 38.53 | 192.65 | +0.32 (+0.84%) | 405,442 |
| 7 Sep 2017 | USD | 38.24 | 38.35 | 38.125 | 38.21 | 191.05 | -0.1 (-0.26%) | 482,180 |
