| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2017 | USD | 61.56 | 61.79 | 60.96 | 61.5 | 307.5 | +0.29 (+0.47%) | 272,608 |
| 12 Oct 2017 | USD | 60.49 | 61.5 | 59.92 | 61.21 | 306.05 | +0.12 (+0.20%) | 390,517 |
| 11 Oct 2017 | USD | 62.48 | 62.62 | 61.06 | 61.09 | 305.45 | -1.43 (-2.29%) | 522,366 |
| 10 Oct 2017 | USD | 62.61 | 62.81 | 62.35 | 62.52 | 312.6 | +0.2 (+0.32%) | 494,407 |
| 9 Oct 2017 | USD | 62.72 | 62.96 | 62.16 | 62.32 | 311.6 | -0.02 (-0.03%) | 214,104 |
| 6 Oct 2017 | USD | 62.69 | 63.17 | 61.93 | 62.34 | 311.7 | -0.54 (-0.86%) | 430,992 |
| 5 Oct 2017 | USD | 63.01 | 63.55 | 62.36 | 62.88 | 314.4 | -0.29 (-0.46%) | 383,591 |
| 4 Oct 2017 | USD | 62.6 | 63.43 | 62.6 | 63.17 | 315.85 | +0.56 (+0.89%) | 433,705 |
| 3 Oct 2017 | USD | 62.29 | 62.67 | 61.8 | 62.61 | 313.05 | +0.88 (+1.43%) | 502,254 |
| 2 Oct 2017 | USD | 60.79 | 62.01 | 60.57 | 61.73 | 308.65 | +1.06 (+1.75%) | 501,879 |
| 29 Sep 2017 | USD | 60.72 | 61.27 | 60.53 | 60.67 | 303.35 | -0.15 (-0.25%) | 350,752 |
| 28 Sep 2017 | USD | 60.51 | 61.11 | 60.1157 | 60.82 | 304.1 | +0.24 (+0.40%) | 349,126 |
| 27 Sep 2017 | USD | 60.31 | 61.18 | 59.888 | 60.58 | 302.9 | +0.3 (+0.50%) | 404,783 |
| 26 Sep 2017 | USD | 59.73 | 60.695 | 59.64 | 60.28 | 301.4 | +0.71 (+1.19%) | 497,247 |
| 25 Sep 2017 | USD | 59 | 59.82 | 59 | 59.57 | 297.85 | +0.44 (+0.74%) | 544,090 |
| 22 Sep 2017 | USD | 58.11 | 59.4699 | 57.8606 | 59.13 | 295.65 | +1.05 (+1.81%) | 306,042 |
| 21 Sep 2017 | USD | 57.93 | 58.29 | 57.57 | 58.08 | 290.4 | -0.02 (-0.03%) | 252,050 |
| 20 Sep 2017 | USD | 57.63 | 58.14 | 57.27 | 58.1 | 290.5 | +0.6 (+1.04%) | 348,170 |
| 19 Sep 2017 | USD | 57.43 | 57.61 | 56.8633 | 57.5 | 287.5 | +0.08 (+0.14%) | 258,406 |
| 18 Sep 2017 | USD | 57.7 | 57.9 | 57.09 | 57.42 | 287.1 | -0.15 (-0.26%) | 330,019 |
| 15 Sep 2017 | USD | 56.56 | 57.7 | 56.3 | 57.57 | 287.85 | +1.01 (+1.79%) | 708,621 |
| 14 Sep 2017 | USD | 56.35 | 57.14 | 56.25 | 56.56 | 282.8 | +0.4 (+0.71%) | 602,716 |
| 13 Sep 2017 | USD | 55.34 | 56.45 | 55.34 | 56.16 | 280.8 | +0.75 (+1.35%) | 287,424 |
| 12 Sep 2017 | USD | 54.96 | 55.45 | 54.92 | 55.41 | 277.05 | +0.75 (+1.37%) | 357,603 |
| 11 Sep 2017 | USD | 54.45 | 54.9 | 54.26 | 54.66 | 273.3 | +0.69 (+1.28%) | 195,163 |
| 8 Sep 2017 | USD | 53.42 | 54.12 | 53.22 | 53.97 | 269.85 | +0.37 (+0.69%) | 219,055 |
| 7 Sep 2017 | USD | 54.66 | 54.8375 | 53.39 | 53.6 | 268 | -0.99 (-1.81%) | 288,255 |
| 6 Sep 2017 | USD | 54.63 | 54.91 | 54.18 | 54.59 | 272.95 | +0.11 (+0.20%) | 322,049 |
| 5 Sep 2017 | USD | 56.26 | 56.32 | 54.14 | 54.48 | 272.4 | -1.94 (-3.44%) | 779,479 |
| 4 Sep 2017 | USD | 56.42 | 56.42 | 56.42 | 56.42 | 282.1 | 0.0 (0.0%) | 0 |
