| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 59.01 | 59.01 | 58.74 | 58.93 | 29.465 | +0.68 (+1.17%) | 8,918 |
| 10 Oct 2017 | USD | 58.11 | 58.35 | 57.97 | 58.25 | 29.125 | +0.795 (+1.38%) | 20,363 |
| 9 Oct 2017 | USD | 57.21 | 57.7 | 57.21 | 57.455 | 28.7275 | +0.255 (+0.45%) | 4,708 |
| 6 Oct 2017 | USD | 56.59 | 57.39 | 56.59 | 57.2 | 28.6 | -0.935 (-1.61%) | 65,768 |
| 5 Oct 2017 | USD | 58.73 | 58.73 | 57.91 | 58.135 | 29.0675 | -0.925 (-1.57%) | 11,693 |
| 4 Oct 2017 | USD | 58.16 | 59.06 | 56.69 | 59.06 | 29.53 | -0.245 (-0.41%) | 8,312 |
| 3 Oct 2017 | USD | 59.64 | 59.64 | 58.82 | 59.305 | 29.6525 | -0.099 (-0.17%) | 6,039 |
| 2 Oct 2017 | USD | 59.025 | 59.43 | 58.9 | 59.404 | 29.702 | +0.194 (+0.33%) | 8,487 |
| 29 Sep 2017 | USD | 59.32 | 59.32 | 58.71 | 59.21 | 29.605 | -0.01 (-0.02%) | 6,491 |
| 28 Sep 2017 | USD | 59.31 | 59.31 | 58.85 | 59.22 | 29.61 | -0.59 (-0.99%) | 7,584 |
| 27 Sep 2017 | USD | 59.423 | 59.87 | 59.423 | 59.81 | 29.905 | -0.305 (-0.51%) | 9,734 |
| 26 Sep 2017 | USD | 60.115 | 60.115 | 60.115 | 60.115 | 30.0575 | -0.245 (-0.41%) | 28,538 |
| 25 Sep 2017 | USD | 60.25 | 60.56 | 59.91 | 60.36 | 30.18 | +0.36 (+0.60%) | 8,631 |
| 22 Sep 2017 | USD | 59.3 | 60.13 | 59.3 | 60 | 30 | +0.85 (+1.44%) | 9,095 |
| 21 Sep 2017 | USD | 59.46 | 59.46 | 59.03 | 59.15 | 29.575 | -0.36 (-0.60%) | 5,615 |
| 20 Sep 2017 | USD | 59.66 | 60.34 | 59.36 | 59.51 | 29.755 | -0.84 (-1.39%) | 8,889 |
| 19 Sep 2017 | USD | 61.54 | 61.54 | 60.35 | 60.35 | 30.175 | -0.02 (-0.03%) | 8,239 |
| 18 Sep 2017 | USD | 60.93 | 60.93 | 60.08 | 60.37 | 30.185 | -0.08 (-0.13%) | 6,482 |
| 15 Sep 2017 | USD | 60.425 | 60.8 | 60.2035 | 60.45 | 30.225 | -0.9 (-1.47%) | 6,421 |
| 14 Sep 2017 | USD | 61.085 | 61.4 | 61.05 | 61.35 | 30.675 | -0.65 (-1.05%) | 8,341 |
| 13 Sep 2017 | USD | 61.34 | 62.04 | 61.3 | 62 | 31 | +0.9 (+1.47%) | 6,116 |
| 12 Sep 2017 | USD | 60.98 | 61.21 | 60.98 | 61.1 | 30.55 | +0.19 (+0.31%) | 10,447 |
| 11 Sep 2017 | USD | 60.835 | 60.98 | 60.68 | 60.91 | 30.455 | +1.41 (+2.37%) | 6,735 |
| 8 Sep 2017 | USD | 59.96 | 59.96 | 59.5 | 59.5 | 29.75 | +1.11 (+1.90%) | 10,092 |
| 7 Sep 2017 | USD | 58.05 | 58.5 | 58.05 | 58.39 | 29.195 | +1.6 (+2.82%) | 11,447 |
| 6 Sep 2017 | USD | 57.6 | 57.6 | 55.9 | 56.79 | 28.395 | +0.87 (+1.56%) | 15,724 |
| 5 Sep 2017 | USD | 54.9 | 56.25 | 54.9 | 55.92 | 27.96 | +2.09 (+3.88%) | 12,958 |
| 4 Sep 2017 | USD | 53.83 | 53.83 | 53.83 | 53.83 | 26.915 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 54.5 | 55.19 | 53.82 | 53.83 | 26.915 | -1.892 (-3.40%) | 4,649 |
| 31 Aug 2017 | USD | 55.17 | 55.722 | 55.17 | 55.722 | 27.861 | +0.372 (+0.67%) | 6,947 |
