| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 31.02 | 31.76 | 30.87 | 31.57 | 31.57 | +0.7 (+2.27%) | 1,296,955 |
| 2 Oct 2017 | USD | 29.87 | 30.99 | 29.85 | 30.87 | 30.87 | +1.02 (+3.42%) | 1,486,168 |
| 29 Sep 2017 | USD | 29.6 | 30 | 29.52 | 29.85 | 29.85 | +0.17 (+0.57%) | 904,170 |
| 28 Sep 2017 | USD | 29.03 | 29.7 | 28.6 | 29.68 | 29.68 | +0.54 (+1.85%) | 1,162,132 |
| 27 Sep 2017 | USD | 30.03 | 30.38 | 28.76 | 29.14 | 29.14 | +1.62 (+5.89%) | 4,743,103 |
| 26 Sep 2017 | USD | 29.63 | 29.9 | 26.86 | 27.52 | 27.52 | -1.95 (-6.62%) | 4,276,221 |
| 25 Sep 2017 | USD | 30.89 | 30.89 | 29.0601 | 29.47 | 29.47 | -1.36 (-4.41%) | 1,708,071 |
| 22 Sep 2017 | USD | 30.25 | 31.16 | 30.25 | 30.83 | 30.83 | +0.33 (+1.08%) | 898,307 |
| 21 Sep 2017 | USD | 30.58 | 30.97 | 30.0501 | 30.5 | 30.5 | -0.01 (-0.03%) | 911,907 |
| 20 Sep 2017 | USD | 30.97 | 30.9714 | 30.315 | 30.51 | 30.51 | -0.53 (-1.71%) | 915,681 |
| 19 Sep 2017 | USD | 31.47 | 31.5424 | 30.95 | 31.04 | 31.04 | -0.1 (-0.32%) | 564,425 |
| 18 Sep 2017 | USD | 30.87 | 31.66 | 30.85 | 31.14 | 31.14 | +0.26 (+0.84%) | 1,357,335 |
| 15 Sep 2017 | USD | 30.94 | 31.63 | 30.53 | 30.88 | 30.88 | -0.16 (-0.52%) | 3,358,079 |
| 14 Sep 2017 | USD | 30.58 | 31.28 | 30.53 | 31.04 | 31.04 | +0.42 (+1.37%) | 950,246 |
| 13 Sep 2017 | USD | 30.29 | 31.11 | 30.29 | 30.62 | 30.62 | +0.39 (+1.29%) | 1,206,762 |
| 12 Sep 2017 | USD | 30.72 | 31.04 | 30.09 | 30.23 | 30.23 | -0.42 (-1.37%) | 1,415,206 |
| 11 Sep 2017 | USD | 30.06 | 30.75 | 30.027 | 30.65 | 30.65 | +0.88 (+2.96%) | 1,303,831 |
| 8 Sep 2017 | USD | 29.64 | 30.28 | 29.5228 | 29.77 | 29.77 | +0.04 (+0.13%) | 994,536 |
| 7 Sep 2017 | USD | 29.91 | 30.28 | 29.5 | 29.73 | 29.73 | -0.15 (-0.50%) | 1,175,316 |
| 6 Sep 2017 | USD | 29.26 | 30.194 | 29.17 | 29.88 | 29.88 | +0.53 (+1.81%) | 1,696,163 |
| 5 Sep 2017 | USD | 28.78 | 29.43 | 28.43 | 29.35 | 29.35 | +0.39 (+1.35%) | 1,455,012 |
| 4 Sep 2017 | USD | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 29.35 | 29.695 | 28.8 | 28.96 | 28.96 | -0.32 (-1.09%) | 1,226,052 |
| 31 Aug 2017 | USD | 29.25 | 29.74 | 28.95 | 29.28 | 29.28 | +0.05 (+0.17%) | 1,567,542 |
| 30 Aug 2017 | USD | 29.1 | 29.39 | 28.8515 | 29.23 | 29.23 | +0.24 (+0.83%) | 842,463 |
| 29 Aug 2017 | USD | 28.32 | 29.27 | 28.25 | 28.99 | 28.99 | +0.4 (+1.40%) | 1,081,266 |
| 28 Aug 2017 | USD | 29.05 | 29.1651 | 28.44 | 28.59 | 28.59 | -0.34 (-1.18%) | 848,506 |
| 25 Aug 2017 | USD | 29.3 | 29.45 | 28.52 | 28.93 | 28.93 | -0.39 (-1.33%) | 989,678 |
| 24 Aug 2017 | USD | 29.33 | 29.6 | 28.95 | 29.32 | 29.32 | +0.34 (+1.17%) | 1,435,676 |
| 23 Aug 2017 | USD | 28.8 | 29.2 | 28.6902 | 28.98 | 28.98 | -0.07 (-0.24%) | 835,035 |
