| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 36.06 | 36.74 | 35.52 | 35.56 | 35.56 | -0.5 (-1.39%) | 2,237,615 |
| 3 Oct 2017 | USD | 33.89 | 36.18 | 33.79 | 36.06 | 36.06 | +2.39 (+7.10%) | 2,322,336 |
| 2 Oct 2017 | USD | 33.52 | 34.1 | 33.12 | 33.67 | 33.67 | +0.26 (+0.78%) | 1,302,297 |
| 29 Sep 2017 | USD | 33.5 | 33.85 | 33.11 | 33.41 | 33.41 | -0.12 (-0.36%) | 1,197,901 |
| 28 Sep 2017 | USD | 33.54 | 34.09 | 33.48 | 33.53 | 33.53 | +0.03 (+0.09%) | 833,421 |
| 27 Sep 2017 | USD | 33.65 | 34.05 | 33.2 | 33.5 | 33.5 | -0.17 (-0.50%) | 858,141 |
| 26 Sep 2017 | USD | 34.07 | 34.32 | 33.49 | 33.67 | 33.67 | -0.48 (-1.41%) | 1,199,567 |
| 25 Sep 2017 | USD | 33.8 | 34.41 | 33.8 | 34.15 | 34.15 | +0.44 (+1.31%) | 979,348 |
| 22 Sep 2017 | USD | 33.78 | 34.129 | 33.63 | 33.71 | 33.71 | -0.3 (-0.88%) | 807,975 |
| 21 Sep 2017 | USD | 32.76 | 34.14 | 32.7093 | 34.01 | 34.01 | +1.31 (+4.01%) | 1,652,497 |
| 20 Sep 2017 | USD | 32.69 | 33.19 | 32.33 | 32.7 | 32.7 | +0.07 (+0.21%) | 1,052,932 |
| 19 Sep 2017 | USD | 33.24 | 33.36 | 32.49 | 32.63 | 32.63 | -0.32 (-0.97%) | 1,659,421 |
| 18 Sep 2017 | USD | 33.85 | 34 | 32.91 | 32.95 | 32.95 | -0.74 (-2.20%) | 1,706,453 |
| 15 Sep 2017 | USD | 32.76 | 34.52 | 32.7 | 33.69 | 33.69 | -1.14 (-3.27%) | 3,111,679 |
| 14 Sep 2017 | USD | 34.81 | 35.47 | 34.57 | 34.83 | 34.83 | -0.08 (-0.23%) | 1,225,910 |
| 13 Sep 2017 | USD | 34.7 | 35 | 34.41 | 34.91 | 34.91 | +0.02 (+0.06%) | 1,389,756 |
| 12 Sep 2017 | USD | 34.7 | 35 | 34.43 | 34.89 | 34.89 | +0.26 (+0.75%) | 1,636,153 |
| 11 Sep 2017 | USD | 33.16 | 34.8 | 33.16 | 34.63 | 34.63 | +1.53 (+4.62%) | 3,063,650 |
| 8 Sep 2017 | USD | 32.12 | 33.368 | 32.0197 | 33.1 | 33.1 | +0.78 (+2.41%) | 2,076,808 |
| 7 Sep 2017 | USD | 32.14 | 32.37 | 31.62 | 32.32 | 32.32 | +0.23 (+0.72%) | 3,453,961 |
| 6 Sep 2017 | USD | 31.8 | 32.556 | 30.32 | 32.09 | 32.09 | -0.42 (-1.29%) | 3,814,501 |
| 5 Sep 2017 | USD | 34 | 34.01 | 32.45 | 32.51 | 32.51 | -1.52 (-4.47%) | 3,321,547 |
| 4 Sep 2017 | USD | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 34.23 | 34.2378 | 33.67 | 34.03 | 34.03 | -0.02 (-0.06%) | 2,224,121 |
| 31 Aug 2017 | USD | 34.5 | 34.805 | 33.93 | 34.05 | 34.05 | -0.41 (-1.19%) | 2,402,279 |
| 30 Aug 2017 | USD | 35.4 | 35.43 | 34.33 | 34.46 | 34.46 | -1.03 (-2.90%) | 1,812,442 |
| 29 Aug 2017 | USD | 35.43 | 35.86 | 35.11 | 35.49 | 35.49 | -0.27 (-0.76%) | 1,040,944 |
| 28 Aug 2017 | USD | 35.97 | 35.99 | 35.32 | 35.76 | 35.76 | -0.02 (-0.06%) | 1,056,719 |
| 25 Aug 2017 | USD | 34.5 | 36.33 | 34.36 | 35.78 | 35.78 | +1.44 (+4.19%) | 1,688,741 |
| 24 Aug 2017 | USD | 35.04 | 35.25 | 34.3 | 34.34 | 34.34 | -0.41 (-1.18%) | 1,683,794 |
