| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 52.661 | 52.8 | 51.77 | 51.77 | 51.77 | -0.739 (-1.41%) | 5,029 |
| 3 Oct 2017 | USD | 52.503 | 52.509 | 52.185 | 52.509 | 52.509 | -0.136 (-0.26%) | 4,842 |
| 2 Oct 2017 | USD | 52.45 | 52.765 | 52.45 | 52.645 | 52.645 | +0.145 (+0.28%) | 4,796 |
| 29 Sep 2017 | USD | 52 | 52.5 | 52 | 52.5 | 52.5 | +0.66 (+1.27%) | 10,646 |
| 28 Sep 2017 | USD | 51.84 | 51.84 | 51.6825 | 51.84 | 51.84 | +0.95 (+1.87%) | 1,900 |
| 27 Sep 2017 | USD | 51.48 | 51.48 | 50.6 | 50.89 | 50.89 | +0.54 (+1.07%) | 2,290 |
| 26 Sep 2017 | USD | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | +0.65 (+1.31%) | 5,064 |
| 25 Sep 2017 | USD | 49.9 | 49.91 | 49.7 | 49.7 | 49.7 | -1.121 (-2.21%) | 7,166 |
| 22 Sep 2017 | USD | 49.67 | 50.97 | 49.67 | 50.821 | 50.821 | +0.171 (+0.34%) | 5,227 |
| 21 Sep 2017 | USD | 50 | 50.65 | 50 | 50.65 | 50.65 | +0.7 (+1.40%) | 2,705 |
| 20 Sep 2017 | USD | 49.35 | 49.99 | 49.35 | 49.95 | 49.95 | -0.05 (-0.10%) | 2,633 |
| 19 Sep 2017 | USD | 49.36 | 50 | 49.33 | 50 | 50 | +0.49 (+0.99%) | 4,305 |
| 18 Sep 2017 | USD | 49.17 | 50 | 49.17 | 49.51 | 49.51 | +0.538 (+1.10%) | 6,468 |
| 15 Sep 2017 | USD | 48.9275 | 48.972 | 48.9275 | 48.972 | 48.972 | +0.272 (+0.56%) | 1,195 |
| 14 Sep 2017 | USD | 48.919 | 48.919 | 48.5225 | 48.7 | 48.7 | +0.05 (+0.10%) | 2,913 |
| 13 Sep 2017 | USD | 48.79 | 48.79 | 47.9686 | 48.65 | 48.65 | +1.31 (+2.77%) | 69,590 |
| 12 Sep 2017 | USD | 47.29 | 48.09 | 47.29 | 47.34 | 47.34 | -1.08 (-2.23%) | 9,919 |
| 11 Sep 2017 | USD | 48.376 | 48.48 | 47.97 | 48.42 | 48.42 | +0.22 (+0.46%) | 3,632 |
| 8 Sep 2017 | USD | 48.59 | 48.59 | 47.82 | 48.2 | 48.2 | +0.043 (+0.09%) | 2,915 |
| 7 Sep 2017 | USD | 48.37 | 48.37 | 47.64 | 48.1575 | 48.1575 | +1.028 (+2.18%) | 2,600 |
| 6 Sep 2017 | USD | 46.97 | 47.13 | 46.842 | 47.13 | 47.13 | +0.1 (+0.21%) | 2,950 |
| 5 Sep 2017 | USD | 47.4 | 47.4 | 46.8 | 47.03 | 47.03 | +0.22 (+0.47%) | 7,577 |
| 4 Sep 2017 | USD | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 47.044 | 47.05 | 46.39 | 46.81 | 46.81 | +1.06 (+2.32%) | 4,088 |
| 31 Aug 2017 | USD | 45.26 | 45.9 | 45.22 | 45.75 | 45.75 | +1.165 (+2.61%) | 11,717 |
| 30 Aug 2017 | USD | 44.75 | 44.77 | 44.39 | 44.585 | 44.585 | +0.436 (+0.99%) | 2,923 |
| 29 Aug 2017 | USD | 43.75 | 44.41 | 43.75 | 44.149 | 44.149 | +0.679 (+1.56%) | 7,738 |
| 28 Aug 2017 | USD | 44 | 44 | 43.43 | 43.47 | 43.47 | -0.765 (-1.73%) | 4,918 |
| 25 Aug 2017 | USD | 44.439 | 44.439 | 44.235 | 44.235 | 44.235 | -0.492 (-1.10%) | 2,443 |
| 24 Aug 2017 | USD | 44.07 | 44.736 | 44.07 | 44.727 | 44.727 | +0.507 (+1.15%) | 3,532 |
