| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 37.5 | 37.78 | 37.4 | 37.58 | 37.58 | -0.23 (-0.61%) | 2,253,445 |
| 10 Oct 2017 | USD | 36.03 | 40.43 | 35.97 | 37.81 | 37.81 | +1.67 (+4.62%) | 5,373,674 |
| 9 Oct 2017 | USD | 36.34 | 36.36 | 36.02 | 36.14 | 36.14 | -0.47 (-1.28%) | 768,881 |
| 6 Oct 2017 | USD | 36.3 | 36.75 | 36.26 | 36.61 | 36.61 | +0.09 (+0.25%) | 605,982 |
| 5 Oct 2017 | USD | 36.44 | 36.56 | 36.29 | 36.52 | 36.52 | -0.29 (-0.79%) | 383,895 |
| 4 Oct 2017 | USD | 36.74 | 37.03 | 36.685 | 36.81 | 36.81 | +0.33 (+0.90%) | 545,925 |
| 3 Oct 2017 | USD | 36.27 | 36.69 | 36.24 | 36.48 | 36.48 | +0.18 (+0.50%) | 1,142,200 |
| 2 Oct 2017 | USD | 36.22 | 36.43 | 36.19 | 36.3 | 36.3 | -0.1 (-0.27%) | 263,376 |
| 29 Sep 2017 | USD | 36.28 | 36.46 | 36.17 | 36.4 | 36.4 | +0.4 (+1.11%) | 405,387 |
| 28 Sep 2017 | USD | 35.62 | 36.07 | 35.62 | 36 | 36 | +0.47 (+1.32%) | 406,669 |
| 27 Sep 2017 | USD | 35.31 | 35.56 | 35.29 | 35.53 | 35.53 | -0.09 (-0.25%) | 380,403 |
| 26 Sep 2017 | USD | 35.52 | 35.675 | 35.49 | 35.62 | 35.62 | -0.27 (-0.75%) | 342,391 |
| 25 Sep 2017 | USD | 35.99 | 36.0407 | 35.75 | 35.89 | 35.89 | 0.0 (0.0%) | 258,029 |
| 22 Sep 2017 | USD | 35.94 | 35.98 | 35.76 | 35.89 | 35.89 | +0.14 (+0.39%) | 250,958 |
| 21 Sep 2017 | USD | 35.82 | 35.99 | 35.74 | 35.75 | 35.75 | -0.25 (-0.69%) | 403,899 |
| 20 Sep 2017 | USD | 36.16 | 36.33 | 35.84 | 36 | 36 | -0.27 (-0.74%) | 338,441 |
| 19 Sep 2017 | USD | 36.4 | 36.5 | 36.2 | 36.27 | 36.27 | -0.44 (-1.20%) | 665,545 |
| 18 Sep 2017 | USD | 36.71 | 36.83 | 36.59 | 36.71 | 36.71 | -0.1 (-0.27%) | 638,356 |
| 15 Sep 2017 | USD | 36.7 | 36.855 | 36.58 | 36.81 | 36.81 | -0.01 (-0.03%) | 810,361 |
| 14 Sep 2017 | USD | 36.61 | 36.85 | 36.54 | 36.82 | 36.82 | +0.08 (+0.22%) | 458,865 |
| 13 Sep 2017 | USD | 37 | 37.01 | 36.68 | 36.74 | 36.74 | -0.43 (-1.16%) | 221,082 |
| 12 Sep 2017 | USD | 37.1 | 37.22 | 37.07 | 37.17 | 37.17 | +0.14 (+0.38%) | 207,744 |
| 11 Sep 2017 | USD | 37.14 | 37.14 | 36.93 | 37.03 | 37.03 | -0.04 (-0.11%) | 211,006 |
| 8 Sep 2017 | USD | 37.05 | 37.19 | 36.98 | 37.07 | 37.07 | +0.44 (+1.20%) | 278,552 |
| 7 Sep 2017 | USD | 36.6 | 36.7 | 36.58 | 36.63 | 36.63 | +0.28 (+0.77%) | 199,545 |
| 6 Sep 2017 | USD | 36.31 | 36.43 | 36.17 | 36.35 | 36.35 | +0.07 (+0.19%) | 227,543 |
| 5 Sep 2017 | USD | 36.28 | 36.38 | 36.15 | 36.28 | 36.28 | -0.02 (-0.06%) | 229,909 |
| 4 Sep 2017 | USD | 36.3 | 36.3 | 36.3 | 36.3 | 36.3 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 36.54 | 36.56 | 36.25 | 36.3 | 36.3 | -0.1 (-0.27%) | 470,151 |
| 31 Aug 2017 | USD | 36.04 | 36.42 | 36.01 | 36.4 | 36.4 | +0.47 (+1.31%) | 345,967 |
