| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | USD | 49.12 | 49.66 | 48.48 | 49.41 | 49.41 | +0.72 (+1.48%) | 576,175 |
| 30 Oct 2017 | USD | 49.2 | 50.09 | 48.185 | 48.69 | 48.69 | -0.62 (-1.26%) | 452,372 |
| 27 Oct 2017 | USD | 47.46 | 49.48 | 47.29 | 49.31 | 49.31 | +1.81 (+3.81%) | 724,502 |
| 26 Oct 2017 | USD | 48.71 | 49.002 | 47.28 | 47.5 | 47.5 | -1.34 (-2.74%) | 764,448 |
| 25 Oct 2017 | USD | 50.1 | 50.21 | 48.79 | 48.84 | 48.84 | -1.36 (-2.71%) | 631,913 |
| 24 Oct 2017 | USD | 49.6 | 50.56 | 49.14 | 50.2 | 50.2 | +0.62 (+1.25%) | 977,702 |
| 23 Oct 2017 | USD | 50.65 | 50.97 | 49.54 | 49.58 | 49.58 | -1.07 (-2.11%) | 456,830 |
| 20 Oct 2017 | USD | 50.76 | 50.88 | 50.16 | 50.65 | 50.65 | +0.18 (+0.36%) | 559,153 |
| 19 Oct 2017 | USD | 50.12 | 50.48 | 49.361 | 50.47 | 50.47 | +0.18 (+0.36%) | 669,280 |
| 18 Oct 2017 | USD | 50.5 | 51.088 | 50.11 | 50.29 | 50.29 | -0.21 (-0.42%) | 533,972 |
| 17 Oct 2017 | USD | 51.06 | 51.84 | 50 | 50.5 | 50.5 | -0.37 (-0.73%) | 849,994 |
| 16 Oct 2017 | USD | 51.27 | 52.66 | 50.68 | 50.87 | 50.87 | -0.55 (-1.07%) | 599,820 |
| 13 Oct 2017 | USD | 53.53 | 53.53 | 51.31 | 51.42 | 51.42 | -1.87 (-3.51%) | 735,146 |
| 12 Oct 2017 | USD | 54.5 | 54.81 | 53.08 | 53.29 | 53.29 | -1.09 (-2.00%) | 776,333 |
| 11 Oct 2017 | USD | 54.63 | 54.79 | 53.82 | 54.38 | 54.38 | -0.37 (-0.68%) | 598,328 |
| 10 Oct 2017 | USD | 54.75 | 55.41 | 53.73 | 54.75 | 54.75 | -0.22 (-0.40%) | 478,158 |
| 9 Oct 2017 | USD | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -0.57 (-1.03%) | 411,048 |
| 6 Oct 2017 | USD | 54.01 | 55.83 | 53.4 | 55.54 | 55.54 | +1.72 (+3.20%) | 1,078,964 |
| 5 Oct 2017 | USD | 54.23 | 54.32 | 53.15 | 53.82 | 53.82 | -0.11 (-0.20%) | 610,256 |
| 4 Oct 2017 | USD | 54.23 | 54.85 | 53.26 | 53.93 | 53.93 | -0.24 (-0.44%) | 777,586 |
| 3 Oct 2017 | USD | 54.71 | 54.98 | 52.7 | 54.17 | 54.17 | -0.22 (-0.40%) | 1,257,755 |
| 2 Oct 2017 | USD | 53.68 | 55.86 | 53.485 | 54.39 | 54.39 | +0.36 (+0.67%) | 979,177 |
| 29 Sep 2017 | USD | 54 | 54.41 | 53.1384 | 54.03 | 54.03 | +0.21 (+0.39%) | 829,850 |
| 28 Sep 2017 | USD | 53.89 | 55.25 | 53.1689 | 53.82 | 53.82 | +0.07 (+0.13%) | 675,579 |
| 27 Sep 2017 | USD | 52.13 | 54.47 | 52.06 | 53.75 | 53.75 | +1.72 (+3.31%) | 686,219 |
| 26 Sep 2017 | USD | 54 | 54.1929 | 52.01 | 52.03 | 52.03 | -1.86 (-3.45%) | 709,102 |
| 25 Sep 2017 | USD | 53.89 | 54.73 | 52.8316 | 53.89 | 53.89 | -0.23 (-0.42%) | 1,117,640 |
| 22 Sep 2017 | USD | 52.8 | 54.51 | 52.57 | 54.12 | 54.12 | +1.34 (+2.54%) | 1,212,016 |
| 21 Sep 2017 | USD | 52.76 | 53.28 | 52.03 | 52.78 | 52.78 | +0.11 (+0.21%) | 944,057 |
| 20 Sep 2017 | USD | 52.52 | 53.85 | 52.171 | 52.67 | 52.67 | +0.58 (+1.11%) | 1,547,715 |
