| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2017 | USD | 51.44 | 51.6 | 51.24 | 51.56 | 51.56 | +0.05 (+0.10%) | 8,154 |
| 11 Oct 2017 | USD | 51.41 | 51.6 | 51.41 | 51.51 | 51.51 | +0.19 (+0.37%) | 6,199 |
| 10 Oct 2017 | USD | 51.09 | 51.37 | 51.09 | 51.32 | 51.32 | +0.44 (+0.86%) | 3,547 |
| 9 Oct 2017 | USD | 50.92 | 50.92 | 50.815 | 50.88 | 50.88 | +0.1 (+0.20%) | 5,222 |
| 6 Oct 2017 | USD | 50.51 | 50.86 | 50.51 | 50.78 | 50.78 | -0.265 (-0.52%) | 3,729 |
| 5 Oct 2017 | USD | 50.98 | 51.14 | 50.87 | 51.045 | 51.045 | +0.195 (+0.38%) | 4,486 |
| 4 Oct 2017 | USD | 50.94 | 50.96 | 50.79 | 50.85 | 50.85 | -0.14 (-0.27%) | 9,365 |
| 3 Oct 2017 | USD | 50.69 | 50.99 | 50.64 | 50.99 | 50.99 | -0.06 (-0.12%) | 11,165 |
| 2 Oct 2017 | USD | 51.17 | 51.17 | 50.94 | 51.05 | 51.05 | -0.3 (-0.58%) | 5,780 |
| 29 Sep 2017 | USD | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | +0.58 (+1.14%) | 4,037 |
| 28 Sep 2017 | USD | 50.79 | 50.82 | 50.715 | 50.77 | 50.77 | -0.03 (-0.06%) | 3,197 |
| 27 Sep 2017 | USD | 50.7 | 50.805 | 50.57 | 50.8 | 50.8 | -0.19 (-0.37%) | 3,955 |
| 26 Sep 2017 | USD | 50.8 | 50.99 | 50.75 | 50.99 | 50.99 | +0.01 (+0.02%) | 8,107 |
| 25 Sep 2017 | USD | 50.87 | 51.09 | 50.78 | 50.98 | 50.98 | +0.43 (+0.85%) | 3,868 |
| 22 Sep 2017 | USD | 50.53 | 50.63 | 50.44 | 50.55 | 50.55 | +0.08 (+0.16%) | 5,696 |
| 21 Sep 2017 | USD | 50.01 | 50.48 | 50.01 | 50.47 | 50.47 | -0.36 (-0.71%) | 7,282 |
| 20 Sep 2017 | USD | 51.29 | 51.4179 | 50.64 | 50.83 | 50.83 | -0.12 (-0.24%) | 13,383 |
| 19 Sep 2017 | USD | 50.77 | 50.95 | 50.75 | 50.95 | 50.95 | +0.68 (+1.35%) | 4,021 |
| 18 Sep 2017 | USD | 50.39 | 50.39 | 50.14 | 50.27 | 50.27 | +0.01 (+0.02%) | 3,797 |
| 15 Sep 2017 | USD | 50.3 | 50.3 | 50.24 | 50.26 | 50.26 | +0.23 (+0.46%) | 2,433 |
| 14 Sep 2017 | USD | 49.86 | 50.03 | 49.83 | 50.03 | 50.03 | +0.18 (+0.36%) | 4,925 |
| 13 Sep 2017 | USD | 50.09 | 50.09 | 49.78 | 49.85 | 49.85 | -0.24 (-0.48%) | 7,252 |
| 12 Sep 2017 | USD | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -0.3 (-0.60%) | 1,148 |
| 11 Sep 2017 | USD | 50.61 | 50.61 | 50.39 | 50.39 | 50.39 | -0.02 (-0.04%) | 4,555 |
| 8 Sep 2017 | USD | 50.29 | 50.44 | 50.13 | 50.41 | 50.41 | +0.29 (+0.58%) | 7,745 |
| 7 Sep 2017 | USD | 50.15 | 50.24 | 50.09 | 50.12 | 50.12 | +0.43 (+0.87%) | 4,063 |
| 6 Sep 2017 | USD | 49.72 | 49.78 | 49.67 | 49.69 | 49.69 | -0.08 (-0.16%) | 4,085 |
| 5 Sep 2017 | USD | 49.57 | 49.77 | 49.57 | 49.77 | 49.77 | -0.26 (-0.52%) | 3,485 |
| 4 Sep 2017 | USD | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 50.01 | 50.0475 | 50.01 | 50.03 | 50.03 | -0.31 (-0.62%) | 2,500 |
