| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 58.81 | 60.185 | 58.52 | 60.03 | 1,800.9 | +1.36 (+2.32%) | 17,023 |
| 10 Oct 2017 | USD | 58.45 | 59.2 | 57.93 | 58.67 | 1,760.1 | +0.68 (+1.17%) | 10,531 |
| 9 Oct 2017 | USD | 58.73 | 58.96 | 57.85 | 57.99 | 1,739.7 | -0.93 (-1.58%) | 12,028 |
| 6 Oct 2017 | USD | 59.68 | 60.5 | 58.41 | 58.92 | 1,767.6 | -0.24 (-0.41%) | 15,778 |
| 5 Oct 2017 | USD | 58.19 | 59.68 | 57.68 | 59.16 | 1,774.8 | +0.96 (+1.65%) | 12,105 |
| 4 Oct 2017 | USD | 57.5 | 58.31 | 56.72 | 58.2 | 1,746 | +0.85 (+1.48%) | 12,473 |
| 3 Oct 2017 | USD | 57 | 57.67 | 56.8 | 57.35 | 1,720.5 | +0.6 (+1.06%) | 13,079 |
| 2 Oct 2017 | USD | 56.01 | 57.56 | 55.23 | 56.75 | 1,702.5 | +0.71 (+1.27%) | 22,138 |
| 29 Sep 2017 | USD | 54.64 | 56.12 | 54.56 | 56.04 | 1,681.2 | +1.41 (+2.58%) | 12,204 |
| 28 Sep 2017 | USD | 53.63 | 54.73 | 53.2335 | 54.63 | 1,638.9 | +0.91 (+1.69%) | 8,910 |
| 27 Sep 2017 | USD | 53.01 | 54.3 | 52.51 | 53.72 | 1,611.6 | +1.17 (+2.23%) | 13,593 |
| 26 Sep 2017 | USD | 53.3 | 53.3 | 51.54 | 52.55 | 1,576.5 | -0.37 (-0.70%) | 11,939 |
| 25 Sep 2017 | USD | 54.92 | 54.92 | 52.78 | 52.92 | 1,587.6 | -2.01 (-3.66%) | 14,850 |
| 22 Sep 2017 | USD | 54.05 | 55.03 | 53.44 | 54.93 | 1,647.9 | +0.62 (+1.14%) | 17,147 |
| 21 Sep 2017 | USD | 54.37 | 54.56 | 53.8858 | 54.31 | 1,629.3 | -0.34 (-0.62%) | 7,737 |
| 20 Sep 2017 | USD | 54.64 | 55.01 | 54.08 | 54.65 | 1,639.5 | +0.41 (+0.76%) | 15,623 |
| 19 Sep 2017 | USD | 54 | 54.5 | 53.031 | 54.24 | 1,627.2 | +0.27 (+0.50%) | 11,357 |
| 18 Sep 2017 | USD | 53.95 | 54.65 | 53.044 | 53.97 | 1,619.1 | +0.54 (+1.01%) | 15,121 |
| 15 Sep 2017 | USD | 52.92 | 53.52 | 52.56 | 53.43 | 1,602.9 | +0.52 (+0.98%) | 26,316 |
| 14 Sep 2017 | USD | 52.78 | 53.19 | 52.03 | 52.91 | 1,587.3 | +0.11 (+0.21%) | 7,638 |
| 13 Sep 2017 | USD | 52.85 | 53.08 | 51.98 | 52.8 | 1,584 | -0.16 (-0.30%) | 12,024 |
| 12 Sep 2017 | USD | 53.7 | 53.74 | 52.37 | 52.96 | 1,588.8 | -0.59 (-1.10%) | 10,225 |
| 11 Sep 2017 | USD | 54 | 54.08 | 53.05 | 53.55 | 1,606.5 | -0.23 (-0.43%) | 22,635 |
| 8 Sep 2017 | USD | 54.35 | 54.35 | 53.31 | 53.78 | 1,613.4 | -0.23 (-0.43%) | 22,001 |
| 7 Sep 2017 | USD | 50.26 | 55.24 | 49.85 | 54.01 | 1,620.3 | +4.58 (+9.27%) | 108,667 |
| 6 Sep 2017 | USD | 49.44 | 50.215 | 47.5 | 49.43 | 1,482.9 | -1.19 (-2.35%) | 28,568 |
| 5 Sep 2017 | USD | 49.71 | 50.85 | 49.5748 | 50.62 | 1,518.6 | +0.7 (+1.40%) | 9,474 |
| 4 Sep 2017 | USD | 49.92 | 49.92 | 49.92 | 49.92 | 1,497.6 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 50.14 | 50.245 | 48.35 | 49.92 | 1,497.6 | -0.18 (-0.36%) | 12,911 |
| 31 Aug 2017 | USD | 50.18 | 50.32 | 49.33 | 50.1 | 1,503 | +0.1 (+0.20%) | 9,381 |
