| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | USD | 39.55 | 39.89 | 38.35 | 38.58 | 38.58 | -1.18 (-2.97%) | 31,500 |
| 24 Oct 2017 | USD | 40.61 | 41.53 | 39.28 | 39.76 | 39.76 | -0.69 (-1.71%) | 165,200 |
| 23 Oct 2017 | USD | 40.57 | 41.1 | 40.14 | 40.45 | 40.45 | -0.2 (-0.49%) | 55,600 |
| 20 Oct 2017 | USD | 41.32 | 41.9 | 40.49 | 40.65 | 40.65 | -0.36 (-0.88%) | 42,100 |
| 19 Oct 2017 | USD | 41.34 | 41.46 | 40.79 | 41.01 | 41.01 | -0.69 (-1.65%) | 40,400 |
| 18 Oct 2017 | USD | 41.98 | 42.25 | 41.56 | 41.7 | 41.7 | -0.15 (-0.36%) | 56,000 |
| 17 Oct 2017 | USD | 41.685 | 42.4 | 41.48 | 41.85 | 41.85 | -0.06 (-0.14%) | 30,400 |
| 16 Oct 2017 | USD | 41.59 | 42.28 | 41.09 | 41.91 | 41.91 | +0.69 (+1.67%) | 37,400 |
| 13 Oct 2017 | USD | 40.6 | 41.53 | 40.07 | 41.22 | 41.22 | +0.74 (+1.83%) | 41,000 |
| 12 Oct 2017 | USD | 41.3 | 41.71 | 40.155 | 40.48 | 40.48 | -0.95 (-2.29%) | 70,200 |
| 11 Oct 2017 | USD | 42.22 | 42.22 | 41.18 | 41.43 | 41.43 | -0.24 (-0.58%) | 50,300 |
| 10 Oct 2017 | USD | 42.55 | 43.29 | 41.44 | 41.67 | 41.67 | -0.49 (-1.16%) | 37,900 |
| 9 Oct 2017 | USD | 41.39 | 42.35 | 41.39 | 42.16 | 42.16 | +1.03 (+2.50%) | 45,900 |
| 6 Oct 2017 | USD | 40.85 | 41.26 | 40.64 | 41.13 | 41.13 | +0.03 (+0.07%) | 34,000 |
| 5 Oct 2017 | USD | 40.44 | 41.375 | 40.05 | 41.1 | 41.1 | +0.87 (+2.16%) | 41,900 |
| 4 Oct 2017 | USD | 40.53 | 40.66 | 39.67 | 40.23 | 40.23 | -0.16 (-0.40%) | 42,500 |
| 3 Oct 2017 | USD | 40.62 | 40.815 | 40.1 | 40.39 | 40.39 | -0.16 (-0.39%) | 116,500 |
| 2 Oct 2017 | USD | 39.9 | 40.951 | 38.97 | 40.55 | 40.55 | +0.57 (+1.43%) | 215,400 |
| 29 Sep 2017 | USD | 40.11 | 40.4 | 39.78 | 39.98 | 39.98 | -0.02 (-0.05%) | 61,300 |
| 28 Sep 2017 | USD | 39.14 | 40.5 | 39.14 | 40 | 40 | -0.03 (-0.07%) | 110,300 |
| 27 Sep 2017 | USD | 39.97 | 40.25 | 38.95 | 40.03 | 40.03 | +0.13 (+0.33%) | 132,300 |
| 26 Sep 2017 | USD | 39.53 | 40 | 39.51 | 39.9 | 39.9 | +0.36 (+0.91%) | 95,000 |
| 25 Sep 2017 | USD | 39.55 | 39.94 | 39.49 | 39.54 | 39.54 | +0.08 (+0.20%) | 65,500 |
| 22 Sep 2017 | USD | 39.84 | 39.84 | 39.33 | 39.46 | 39.46 | -0.14 (-0.35%) | 33,700 |
| 21 Sep 2017 | USD | 39.47 | 39.97 | 39.35 | 39.6 | 39.6 | -0.12 (-0.30%) | 73,300 |
| 20 Sep 2017 | USD | 39.2 | 39.83 | 39.12 | 39.72 | 39.72 | +0.67 (+1.72%) | 47,600 |
| 19 Sep 2017 | USD | 39.35 | 39.58 | 38.63 | 39.05 | 39.05 | -0.45 (-1.14%) | 31,600 |
| 18 Sep 2017 | USD | 39.13 | 39.65 | 38.155 | 39.5 | 39.5 | +0.3 (+0.77%) | 47,000 |
| 15 Sep 2017 | USD | 40.32 | 40.35 | 39.18 | 39.2 | 39.2 | -1.01 (-2.51%) | 303,000 |
| 14 Sep 2017 | USD | 40.1 | 40.5 | 39.6 | 40.21 | 40.21 | -0.29 (-0.72%) | 140,900 |
