| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 65.55 | 65.75 | 64.15 | 65.05 | 65.05 | -0.65 (-0.99%) | 222,109 |
| 3 Oct 2017 | USD | 67 | 67.8 | 65.2 | 65.7 | 65.7 | -1.65 (-2.45%) | 405,373 |
| 2 Oct 2017 | USD | 66.75 | 67.85 | 66 | 67.35 | 67.35 | +0.35 (+0.52%) | 283,098 |
| 29 Sep 2017 | USD | 66.05 | 67.15 | 65.35 | 67 | 67 | +0.7 (+1.06%) | 269,824 |
| 28 Sep 2017 | USD | 65 | 67.2 | 65 | 66.3 | 66.3 | +1.05 (+1.61%) | 370,748 |
| 27 Sep 2017 | USD | 62.7 | 65.45 | 62.6 | 65.25 | 65.25 | +2.7 (+4.32%) | 512,486 |
| 26 Sep 2017 | USD | 62.7 | 63.85 | 61.3 | 62.55 | 62.55 | -0.45 (-0.71%) | 396,224 |
| 25 Sep 2017 | USD | 61.95 | 63.15 | 61.85 | 63 | 63 | +0.7 (+1.12%) | 287,057 |
| 22 Sep 2017 | USD | 62.05 | 63.05 | 62.05 | 62.3 | 62.3 | +0.05 (+0.08%) | 237,542 |
| 21 Sep 2017 | USD | 62.65 | 63.15 | 61.6 | 62.25 | 62.25 | -0.65 (-1.03%) | 129,213 |
| 20 Sep 2017 | USD | 61.9 | 63.4 | 61.1 | 62.9 | 62.9 | +1.15 (+1.86%) | 298,520 |
| 19 Sep 2017 | USD | 61.85 | 62.2 | 60.825 | 61.75 | 61.75 | +0.15 (+0.24%) | 151,953 |
| 18 Sep 2017 | USD | 63 | 63.3 | 60.5 | 61.6 | 61.6 | -1.5 (-2.38%) | 393,175 |
| 15 Sep 2017 | USD | 60.2 | 63.375 | 59.5151 | 63.1 | 63.1 | +2.7 (+4.47%) | 452,659 |
| 14 Sep 2017 | USD | 60.05 | 61 | 59.75 | 60.4 | 60.4 | +0.1 (+0.17%) | 247,861 |
| 13 Sep 2017 | USD | 59.8 | 62.6 | 59 | 60.3 | 60.3 | +0.8 (+1.34%) | 294,422 |
| 12 Sep 2017 | USD | 58.35 | 60 | 57.45 | 59.5 | 59.5 | +1.65 (+2.85%) | 293,991 |
| 11 Sep 2017 | USD | 58.7 | 60.8 | 57.7 | 57.85 | 57.85 | -0.4 (-0.69%) | 274,540 |
| 8 Sep 2017 | USD | 57.15 | 59.1 | 56.7 | 58.25 | 58.25 | +1.15 (+2.01%) | 490,606 |
| 7 Sep 2017 | USD | 56.55 | 57.55 | 55.5 | 57.1 | 57.1 | +0.55 (+0.97%) | 383,141 |
| 6 Sep 2017 | USD | 56.75 | 57.35 | 56.05 | 56.55 | 56.55 | -0.3 (-0.53%) | 212,992 |
| 5 Sep 2017 | USD | 57.5 | 57.85 | 56.2 | 56.85 | 56.85 | -0.85 (-1.47%) | 136,494 |
| 4 Sep 2017 | USD | 57.7 | 57.7 | 57.7 | 57.7 | 57.7 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 56.95 | 57.8 | 56.75 | 57.7 | 57.7 | +0.7 (+1.23%) | 173,521 |
| 31 Aug 2017 | USD | 57.5 | 57.7 | 56.6 | 57 | 57 | -0.65 (-1.13%) | 178,832 |
| 30 Aug 2017 | USD | 57.45 | 58.1 | 56.95 | 57.65 | 57.65 | +0.3 (+0.52%) | 137,855 |
| 29 Aug 2017 | USD | 57.8 | 58.1 | 56.9 | 57.35 | 57.35 | -0.75 (-1.29%) | 244,380 |
| 28 Aug 2017 | USD | 58.65 | 58.8 | 57.75 | 58.1 | 58.1 | -0.45 (-0.77%) | 148,332 |
| 25 Aug 2017 | USD | 58.45 | 59.45 | 58.1 | 58.55 | 58.55 | +0.1 (+0.17%) | 137,887 |
| 24 Aug 2017 | USD | 58.3 | 59.4 | 58.2 | 58.45 | 58.45 | +0.2 (+0.34%) | 152,254 |
