| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 40.46 | 40.46 | 39.73 | 40.01 | 40.01 | -0.35 (-0.87%) | 1,905,916 |
| 17 Oct 2017 | USD | 39.71 | 40.56 | 39.5 | 40.36 | 40.36 | +0.64 (+1.61%) | 1,702,543 |
| 16 Oct 2017 | USD | 39.41 | 39.805 | 38.78 | 39.72 | 39.72 | +0.32 (+0.81%) | 1,840,954 |
| 13 Oct 2017 | USD | 39.7 | 40.29 | 39.35 | 39.4 | 39.4 | -0.13 (-0.33%) | 1,918,147 |
| 12 Oct 2017 | USD | 40.18 | 40.46 | 39.15 | 39.53 | 39.53 | -0.8 (-1.98%) | 2,490,496 |
| 11 Oct 2017 | USD | 41.2 | 41.67 | 40.3 | 40.33 | 40.33 | -0.66 (-1.61%) | 2,273,789 |
| 10 Oct 2017 | USD | 42.28 | 42.39 | 40.84 | 40.99 | 40.99 | -1.05 (-2.50%) | 2,331,283 |
| 9 Oct 2017 | USD | 41.55 | 42.18 | 41.26 | 42.04 | 42.04 | +0.43 (+1.03%) | 1,491,705 |
| 6 Oct 2017 | USD | 43.73 | 43.78 | 41.23 | 41.61 | 41.61 | -2 (-4.59%) | 2,415,759 |
| 5 Oct 2017 | USD | 43.39 | 44.01 | 42.65 | 43.61 | 43.61 | +0.21 (+0.48%) | 3,015,388 |
| 4 Oct 2017 | USD | 42.02 | 43.44 | 41.85 | 43.4 | 43.4 | +1.56 (+3.73%) | 2,185,436 |
| 3 Oct 2017 | USD | 40.92 | 41.94 | 40.52 | 41.84 | 41.84 | +0.86 (+2.10%) | 2,447,933 |
| 2 Oct 2017 | USD | 41.11 | 41.81 | 40.06 | 40.98 | 40.98 | +0.45 (+1.11%) | 2,081,460 |
| 29 Sep 2017 | USD | 40.73 | 41.1 | 40.49 | 40.53 | 40.53 | +0.07 (+0.17%) | 1,552,768 |
| 28 Sep 2017 | USD | 41.81 | 42.17 | 40.38 | 40.46 | 40.46 | -1.48 (-3.53%) | 2,735,527 |
| 27 Sep 2017 | USD | 40.93 | 42.17 | 40.6225 | 41.94 | 41.94 | +0.81 (+1.97%) | 2,323,587 |
| 26 Sep 2017 | USD | 41.49 | 42.14 | 40.86 | 41.13 | 41.13 | -0.095 (-0.23%) | 2,185,672 |
| 25 Sep 2017 | USD | 43.51 | 43.59 | 39.91 | 41.225 | 41.225 | -3.14 (-7.08%) | 8,597,281 |
| 22 Sep 2017 | USD | 44.29 | 44.5 | 44.08 | 44.365 | 44.365 | +0.125 (+0.28%) | 1,151,477 |
| 21 Sep 2017 | USD | 43.87 | 44.64 | 43.5001 | 44.24 | 44.24 | +0.32 (+0.73%) | 1,449,673 |
| 20 Sep 2017 | USD | 43.6 | 44.05 | 43.31 | 43.92 | 43.92 | +0.32 (+0.73%) | 1,541,975 |
| 19 Sep 2017 | USD | 43.73 | 44.09 | 43.25 | 43.6 | 43.6 | +0.01 (+0.02%) | 1,762,768 |
| 18 Sep 2017 | USD | 44.22 | 44.8125 | 43.32 | 43.59 | 43.59 | -0.34 (-0.77%) | 1,757,055 |
| 15 Sep 2017 | USD | 43.15 | 44.09 | 42.65 | 43.93 | 43.93 | +0.96 (+2.23%) | 2,890,091 |
| 14 Sep 2017 | USD | 44.21 | 44.58 | 42.84 | 42.97 | 42.97 | -1.44 (-3.24%) | 2,683,796 |
| 13 Sep 2017 | USD | 44.65 | 44.72 | 44.08 | 44.41 | 44.41 | -0.41 (-0.91%) | 2,313,559 |
| 12 Sep 2017 | USD | 44.5 | 45.3 | 44.5 | 44.82 | 44.82 | +0.34 (+0.76%) | 2,814,469 |
| 11 Sep 2017 | USD | 45.38 | 45.47 | 44.3 | 44.48 | 44.48 | -0.58 (-1.29%) | 2,792,493 |
| 8 Sep 2017 | USD | 45.63 | 45.75 | 44.73 | 45.06 | 45.06 | -0.75 (-1.64%) | 2,409,288 |
| 7 Sep 2017 | USD | 44.35 | 45.97 | 44.06 | 45.81 | 45.81 | +1.5 (+3.39%) | 3,509,945 |
