| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 50.35 | 51 | 50 | 50.35 | 50.35 | -0.05 (-0.10%) | 247,674 |
| 11 Oct 2017 | USD | 51 | 51.1 | 50.35 | 50.4 | 50.4 | -0.95 (-1.85%) | 1,133,926 |
| 10 Oct 2017 | USD | 51.35 | 52.25 | 50.8 | 51.35 | 51.35 | -1.8 (-3.39%) | 357,719 |
| 9 Oct 2017 | USD | 53.9 | 54.15 | 52.5 | 53.15 | 53.15 | -0.75 (-1.39%) | 158,652 |
| 6 Oct 2017 | USD | 52.95 | 54.1 | 52.5 | 53.9 | 53.9 | +0.95 (+1.79%) | 171,395 |
| 5 Oct 2017 | USD | 53.15 | 53.275 | 52.6 | 52.95 | 52.95 | +0.05 (+0.09%) | 140,209 |
| 4 Oct 2017 | USD | 53 | 53.3 | 52.6 | 52.9 | 52.9 | -0.1 (-0.19%) | 108,481 |
| 3 Oct 2017 | USD | 52.55 | 53.4 | 52.15 | 53 | 53 | +0.55 (+1.05%) | 192,894 |
| 2 Oct 2017 | USD | 52 | 52.55 | 51.5 | 52.45 | 52.45 | +0.65 (+1.25%) | 226,196 |
| 29 Sep 2017 | USD | 52.55 | 52.6 | 51.55 | 51.8 | 51.8 | -0.7 (-1.33%) | 340,180 |
| 28 Sep 2017 | USD | 52.9 | 53.55 | 52.35 | 52.5 | 52.5 | -0.4 (-0.76%) | 281,908 |
| 27 Sep 2017 | USD | 51.5 | 53.1 | 51.23 | 52.9 | 52.9 | +1.8 (+3.52%) | 225,649 |
| 26 Sep 2017 | USD | 51.5 | 51.75 | 50.95 | 51.1 | 51.1 | -0.35 (-0.68%) | 233,845 |
| 25 Sep 2017 | USD | 51.8 | 51.9 | 50.65 | 51.45 | 51.45 | -0.35 (-0.68%) | 137,384 |
| 22 Sep 2017 | USD | 51.25 | 52.5 | 50.5 | 51.8 | 51.8 | +0.35 (+0.68%) | 175,708 |
| 21 Sep 2017 | USD | 52.3 | 52.45 | 51.2 | 51.45 | 51.45 | -1 (-1.91%) | 292,027 |
| 20 Sep 2017 | USD | 52.25 | 52.75 | 51.32 | 52.45 | 52.45 | +0.25 (+0.48%) | 237,572 |
| 19 Sep 2017 | USD | 52.1 | 52.35 | 51.55 | 52.2 | 52.2 | +0.25 (+0.48%) | 119,300 |
| 18 Sep 2017 | USD | 51.3 | 52.55 | 51 | 51.95 | 51.95 | +0.65 (+1.27%) | 293,443 |
| 15 Sep 2017 | USD | 50.6 | 51.4 | 50 | 51.3 | 51.3 | +0.7 (+1.38%) | 700,327 |
| 14 Sep 2017 | USD | 50.75 | 50.9 | 50.4 | 50.6 | 50.6 | -0.15 (-0.30%) | 138,900 |
| 13 Sep 2017 | USD | 50.65 | 51 | 50.5 | 50.75 | 50.75 | -0.15 (-0.29%) | 153,139 |
| 12 Sep 2017 | USD | 51.6 | 51.75 | 50.5 | 50.9 | 50.9 | -0.65 (-1.26%) | 197,021 |
| 11 Sep 2017 | USD | 51.75 | 51.95 | 50.55 | 51.55 | 51.55 | +0.45 (+0.88%) | 264,177 |
| 8 Sep 2017 | USD | 49.5 | 51.65 | 48.55 | 51.1 | 51.1 | +1.7 (+3.44%) | 342,270 |
| 7 Sep 2017 | USD | 49.05 | 49.85 | 48.7778 | 49.4 | 49.4 | +0.6 (+1.23%) | 198,883 |
| 6 Sep 2017 | USD | 48.4 | 49.05 | 48.3 | 48.8 | 48.8 | +0.2 (+0.41%) | 143,160 |
| 5 Sep 2017 | USD | 48.15 | 48.95 | 47.95 | 48.6 | 48.6 | +0.35 (+0.73%) | 294,801 |
| 4 Sep 2017 | USD | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 47.7 | 48.575 | 45.85 | 48.25 | 48.25 | +0.75 (+1.58%) | 265,653 |
