| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2017 | USD | 44.23 | 44.34 | 43.84 | 44.19 | 44.19 | +0.14 (+0.32%) | 987,376 |
| 25 Oct 2017 | USD | 44.41 | 44.42 | 43.59 | 44.05 | 44.05 | -0.36 (-0.81%) | 1,079,020 |
| 24 Oct 2017 | USD | 44.17 | 44.57 | 44.06 | 44.41 | 44.41 | +0.27 (+0.61%) | 409,730 |
| 23 Oct 2017 | USD | 44.47 | 44.47 | 43.88 | 44.14 | 44.14 | -0.23 (-0.52%) | 433,204 |
| 20 Oct 2017 | USD | 44.66 | 44.66 | 44.15 | 44.37 | 44.37 | +0.12 (+0.27%) | 541,000 |
| 19 Oct 2017 | USD | 43.87 | 44.26 | 43.87 | 44.25 | 44.25 | +0.11 (+0.25%) | 497,727 |
| 18 Oct 2017 | USD | 43.92 | 44.22 | 43.82 | 44.14 | 44.14 | +0.27 (+0.62%) | 579,990 |
| 17 Oct 2017 | USD | 44.04 | 44.16 | 43.715 | 43.87 | 43.87 | -0.17 (-0.39%) | 938,543 |
| 16 Oct 2017 | USD | 43.71 | 44.15 | 43.7 | 44.04 | 44.04 | +0.08 (+0.18%) | 514,656 |
| 13 Oct 2017 | USD | 43.86 | 44.22 | 43.7 | 43.96 | 43.96 | +0.29 (+0.66%) | 575,456 |
| 12 Oct 2017 | USD | 43.47 | 43.77 | 43.11 | 43.67 | 43.67 | +0.32 (+0.74%) | 613,424 |
| 11 Oct 2017 | USD | 43.35 | 43.8 | 43.01 | 43.35 | 43.35 | +0.03 (+0.07%) | 515,757 |
| 10 Oct 2017 | USD | 42.86 | 43.34 | 42.78 | 43.32 | 43.32 | +0.61 (+1.43%) | 599,951 |
| 9 Oct 2017 | USD | 42.59 | 43.03 | 42.2 | 42.71 | 42.71 | +0.51 (+1.21%) | 583,418 |
| 6 Oct 2017 | USD | 42.7 | 43.24 | 42.15 | 42.2 | 42.2 | -0.61 (-1.42%) | 907,990 |
| 5 Oct 2017 | USD | 43.21 | 44.27 | 42.32 | 42.81 | 42.81 | -1.68 (-3.78%) | 1,187,967 |
| 4 Oct 2017 | USD | 44.51 | 44.72 | 44.185 | 44.49 | 44.49 | +0.1 (+0.23%) | 590,468 |
| 3 Oct 2017 | USD | 44.36 | 44.47 | 44.17 | 44.39 | 44.39 | +0.03 (+0.07%) | 458,315 |
| 2 Oct 2017 | USD | 43.43 | 44.39 | 43.38 | 44.36 | 44.36 | +0.97 (+2.24%) | 675,022 |
| 29 Sep 2017 | USD | 43.76 | 43.76 | 43.18 | 43.39 | 43.39 | -0.69 (-1.57%) | 578,718 |
| 28 Sep 2017 | USD | 43.4 | 44.1 | 43.19 | 44.08 | 44.08 | +0.78 (+1.80%) | 543,884 |
| 27 Sep 2017 | USD | 43.07 | 43.36 | 42.6 | 43.3 | 43.3 | +0.47 (+1.10%) | 529,609 |
| 26 Sep 2017 | USD | 42.66 | 43.05 | 42.44 | 42.83 | 42.83 | +0.29 (+0.68%) | 360,430 |
| 25 Sep 2017 | USD | 42.85 | 43.05 | 42.34 | 42.54 | 42.54 | -0.49 (-1.14%) | 404,803 |
| 22 Sep 2017 | USD | 42.77 | 43.31 | 42.22 | 43.03 | 43.03 | +0.57 (+1.34%) | 637,180 |
| 21 Sep 2017 | USD | 42.89 | 42.9 | 42.4 | 42.46 | 42.46 | -0.46 (-1.07%) | 301,495 |
| 20 Sep 2017 | USD | 42.86 | 42.99 | 42.7172 | 42.92 | 42.92 | +0.15 (+0.35%) | 266,061 |
| 19 Sep 2017 | USD | 43.05 | 43.22 | 42.53 | 42.77 | 42.77 | -0.21 (-0.49%) | 505,865 |
| 18 Sep 2017 | USD | 42.54 | 43.03 | 42.42 | 42.98 | 42.98 | +0.44 (+1.03%) | 544,937 |
| 15 Sep 2017 | USD | 41.87 | 42.67 | 41.83 | 42.54 | 42.54 | +0.76 (+1.82%) | 888,330 |
