| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 39.75 | 39.94 | 39.47 | 39.81 | 39.81 | +0.06 (+0.15%) | 631,991 |
| 17 Oct 2017 | USD | 39.61 | 39.97 | 39.33 | 39.75 | 39.75 | +0.2 (+0.51%) | 992,239 |
| 16 Oct 2017 | USD | 39.82 | 40 | 39.21 | 39.55 | 39.55 | -0.09 (-0.23%) | 759,568 |
| 13 Oct 2017 | USD | 40.46 | 40.46 | 39.24 | 39.64 | 39.64 | -0.69 (-1.71%) | 686,007 |
| 12 Oct 2017 | USD | 40.4 | 40.66 | 40.1014 | 40.33 | 40.33 | -0.06 (-0.15%) | 746,326 |
| 11 Oct 2017 | USD | 39.89 | 40.95 | 39.87 | 40.39 | 40.39 | +0.62 (+1.56%) | 1,326,662 |
| 10 Oct 2017 | USD | 39.66 | 40.43 | 39.65 | 39.77 | 39.77 | +0.18 (+0.45%) | 1,857,828 |
| 9 Oct 2017 | USD | 38.8 | 40 | 38.63 | 39.59 | 39.59 | +0.92 (+2.38%) | 1,505,377 |
| 6 Oct 2017 | USD | 38.12 | 38.87 | 37.47 | 38.67 | 38.67 | +0.52 (+1.36%) | 990,129 |
| 5 Oct 2017 | USD | 37.87 | 38.34 | 37.72 | 38.15 | 38.15 | +0.26 (+0.69%) | 896,292 |
| 4 Oct 2017 | USD | 36.58 | 38 | 36.52 | 37.89 | 37.89 | +1.24 (+3.38%) | 1,288,692 |
| 3 Oct 2017 | USD | 36.41 | 36.93 | 36.09 | 36.65 | 36.65 | +0.4 (+1.10%) | 868,660 |
| 2 Oct 2017 | USD | 35 | 36.29 | 35 | 36.25 | 36.25 | +1.1 (+3.13%) | 715,715 |
| 29 Sep 2017 | USD | 34.52 | 35.16 | 34.4 | 35.15 | 35.15 | +0.66 (+1.91%) | 499,074 |
| 28 Sep 2017 | USD | 34.31 | 34.72 | 34.23 | 34.49 | 34.49 | +0.19 (+0.55%) | 365,918 |
| 27 Sep 2017 | USD | 34.16 | 34.4 | 33.92 | 34.3 | 34.3 | +0.36 (+1.06%) | 280,242 |
| 26 Sep 2017 | USD | 34.53 | 34.64 | 33.61 | 33.94 | 33.94 | -0.29 (-0.85%) | 825,040 |
| 25 Sep 2017 | USD | 35.11 | 35.43 | 33.83 | 34.23 | 34.23 | -0.94 (-2.67%) | 724,652 |
| 22 Sep 2017 | USD | 35.16 | 35.32 | 34.85 | 35.17 | 35.17 | +0.01 (+0.03%) | 475,158 |
| 21 Sep 2017 | USD | 36.31 | 36.475 | 34.88 | 35.16 | 35.16 | -0.91 (-2.52%) | 554,592 |
| 20 Sep 2017 | USD | 36.47 | 36.745 | 35.71 | 36.07 | 36.07 | -0.35 (-0.96%) | 790,905 |
| 19 Sep 2017 | USD | 36.5 | 36.5 | 35.92 | 36.42 | 36.42 | +0.03 (+0.08%) | 630,841 |
| 18 Sep 2017 | USD | 36.13 | 36.45 | 35.48 | 36.39 | 36.39 | +0.24 (+0.66%) | 467,677 |
| 15 Sep 2017 | USD | 36.63 | 36.73 | 35.83 | 36.15 | 36.15 | -0.4 (-1.09%) | 686,379 |
| 14 Sep 2017 | USD | 33.93 | 36.62 | 33.82 | 36.55 | 36.55 | +2.73 (+8.07%) | 1,195,151 |
| 13 Sep 2017 | USD | 33.88 | 34.03 | 33.16 | 33.82 | 33.82 | +0.02 (+0.06%) | 733,934 |
| 12 Sep 2017 | USD | 34.83 | 34.86 | 33.66 | 33.8 | 33.8 | -1.23 (-3.51%) | 582,021 |
| 11 Sep 2017 | USD | 36 | 36 | 34.48 | 35.03 | 35.03 | +0.68 (+1.98%) | 381,512 |
| 8 Sep 2017 | USD | 34.55 | 34.63 | 34.19 | 34.35 | 34.35 | -0.14 (-0.41%) | 286,033 |
| 7 Sep 2017 | USD | 34.59 | 34.78 | 34.41 | 34.49 | 34.49 | +0.1 (+0.29%) | 298,925 |
