| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 39.91 | 40.0208 | 39.84 | 39.9 | 39.9 | +0.01 (+0.03%) | 76,204 |
| 3 Oct 2017 | USD | 39.68 | 39.89 | 39.655 | 39.89 | 39.89 | +0.21 (+0.53%) | 471,107 |
| 2 Oct 2017 | USD | 39.49 | 39.68 | 39.36 | 39.68 | 39.68 | +0.25 (+0.63%) | 1,385,130 |
| 29 Sep 2017 | USD | 39.28 | 39.47 | 39.27 | 39.43 | 39.43 | +0.15 (+0.38%) | 87,056 |
| 28 Sep 2017 | USD | 39.31 | 39.31 | 39.1 | 39.28 | 39.28 | -0.03 (-0.08%) | 48,946 |
| 27 Sep 2017 | USD | 39.11 | 39.37 | 38.991 | 39.31 | 39.31 | +0.53 (+1.37%) | 88,878 |
| 26 Sep 2017 | USD | 38.8 | 38.889 | 38.76 | 38.78 | 38.78 | +0.06 (+0.15%) | 84,981 |
| 25 Sep 2017 | USD | 38.71 | 38.84 | 38.539 | 38.72 | 38.72 | -0.03 (-0.08%) | 151,307 |
| 22 Sep 2017 | USD | 38.48 | 38.77 | 38.48 | 38.75 | 38.75 | +0.2 (+0.52%) | 59,939 |
| 21 Sep 2017 | USD | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | +0.02 (+0.05%) | 46,114 |
| 20 Sep 2017 | USD | 38.47 | 38.54 | 38.35 | 38.53 | 38.53 | +0.13 (+0.34%) | 51,791 |
| 19 Sep 2017 | USD | 38.36 | 38.47 | 38.25 | 38.4 | 38.4 | +0.11 (+0.29%) | 31,134 |
| 18 Sep 2017 | USD | 38.16 | 38.31 | 38.15 | 38.29 | 38.29 | +0.23 (+0.60%) | 658,337 |
| 15 Sep 2017 | USD | 37.94 | 38.0662 | 37.91 | 38.06 | 38.06 | +0.11 (+0.29%) | 27,880 |
| 14 Sep 2017 | USD | 37.94 | 38.0701 | 37.9156 | 37.95 | 37.95 | -0.02 (-0.05%) | 106,491 |
| 13 Sep 2017 | USD | 37.75 | 37.9734 | 37.75 | 37.97 | 37.97 | +0.17 (+0.45%) | 28,474 |
| 12 Sep 2017 | USD | 37.56 | 37.87 | 37.53 | 37.8 | 37.8 | +0.4 (+1.07%) | 25,041 |
| 11 Sep 2017 | USD | 37.14 | 37.4344 | 37.14 | 37.4 | 37.4 | +0.5 (+1.36%) | 20,468 |
| 8 Sep 2017 | USD | 36.92 | 36.99 | 36.85 | 36.9 | 36.9 | -0.06 (-0.16%) | 52,632 |
| 7 Sep 2017 | USD | 37.15 | 37.15 | 36.86 | 36.96 | 36.96 | -0.14 (-0.38%) | 153,551 |
| 6 Sep 2017 | USD | 37.01 | 37.215 | 36.86 | 37.1 | 37.1 | +0.26 (+0.71%) | 218,167 |
| 5 Sep 2017 | USD | 37.29 | 37.29 | 36.71 | 36.84 | 36.84 | -0.57 (-1.52%) | 97,547 |
| 4 Sep 2017 | USD | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 37.16 | 37.46 | 37.16 | 37.41 | 37.41 | +0.36 (+0.97%) | 69,110 |
| 31 Aug 2017 | USD | 36.97 | 37.14 | 36.95 | 37.05 | 37.05 | +0.25 (+0.68%) | 147,802 |
| 30 Aug 2017 | USD | 36.53 | 36.88 | 36.45 | 36.8 | 36.8 | +0.26 (+0.71%) | 32,245 |
| 29 Aug 2017 | USD | 36.21 | 36.5585 | 36.192 | 36.54 | 36.54 | -0.01 (-0.03%) | 31,394 |
| 28 Aug 2017 | USD | 36.711 | 36.7248 | 36.4462 | 36.55 | 36.55 | -0.1 (-0.27%) | 19,706 |
| 25 Aug 2017 | USD | 36.7 | 36.78 | 36.5857 | 36.65 | 36.65 | +0.09 (+0.25%) | 21,798 |
| 24 Aug 2017 | USD | 36.7 | 36.7 | 36.486 | 36.56 | 36.56 | -0.03 (-0.08%) | 22,675 |
