| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 47.19 | 48.09 | 47.19 | 48.049 | 48.049 | +0.879 (+1.86%) | 2,167 |
| 3 Oct 2017 | USD | 47.5 | 47.5 | 47.07 | 47.17 | 47.17 | -0.41 (-0.86%) | 2,002 |
| 2 Oct 2017 | USD | 47.82 | 47.9 | 47.4101 | 47.58 | 47.58 | -0.19 (-0.40%) | 15,278 |
| 29 Sep 2017 | USD | 47.53 | 47.77 | 47.24 | 47.77 | 47.77 | -0.09 (-0.19%) | 3,028 |
| 28 Sep 2017 | USD | 47.2 | 47.8599 | 46.99 | 47.8599 | 47.8599 | +0.56 (+1.18%) | 5,106 |
| 27 Sep 2017 | USD | 47.67 | 48.15 | 47.05 | 47.3 | 47.3 | -1.39 (-2.85%) | 4,927 |
| 26 Sep 2017 | USD | 48.97 | 48.97 | 48.6389 | 48.6899 | 48.6899 | +0.08 (+0.16%) | 1,357 |
| 25 Sep 2017 | USD | 48.8 | 48.8 | 47.9 | 48.61 | 48.61 | +0.68 (+1.42%) | 2,113 |
| 22 Sep 2017 | USD | 48.67 | 48.68 | 47.93 | 47.93 | 47.93 | -0.71 (-1.46%) | 3,211 |
| 21 Sep 2017 | USD | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.01 (-0.02%) | 9,645 |
| 20 Sep 2017 | USD | 49.27 | 49.53 | 48.5 | 48.65 | 48.65 | -0.8 (-1.62%) | 2,331 |
| 19 Sep 2017 | USD | 49.321 | 49.45 | 49.321 | 49.45 | 49.45 | -0 (0.0%) | 779 |
| 18 Sep 2017 | USD | 50.24 | 50.41 | 48.99 | 49.4503 | 49.4503 | -1.15 (-2.27%) | 4,399 |
| 15 Sep 2017 | USD | 50.47 | 50.65 | 50.35 | 50.6 | 50.6 | +0.144 (+0.28%) | 18,835 |
| 14 Sep 2017 | USD | 49.55 | 50.4563 | 49.55 | 50.4563 | 50.4563 | +0.678 (+1.36%) | 978 |
| 13 Sep 2017 | USD | 49.9 | 49.98 | 49.778 | 49.778 | 49.778 | -0.362 (-0.72%) | 918 |
| 12 Sep 2017 | USD | 51.7052 | 51.7052 | 50.0894 | 50.14 | 50.14 | -1.681 (-3.24%) | 4,090 |
| 11 Sep 2017 | USD | 51 | 51.8212 | 51 | 51.8212 | 51.8212 | +0.871 (+1.71%) | 883 |
| 8 Sep 2017 | USD | 50.45 | 50.99 | 50.36 | 50.95 | 50.95 | +0.67 (+1.33%) | 2,593 |
| 7 Sep 2017 | USD | 50 | 50.6034 | 49.84 | 50.2801 | 50.2801 | +0.35 (+0.70%) | 1,758 |
| 6 Sep 2017 | USD | 50.24 | 50.24 | 49.84 | 49.93 | 49.93 | -0.18 (-0.36%) | 1,541 |
| 5 Sep 2017 | USD | 50.21 | 50.28 | 49.845 | 50.11 | 50.11 | -0.04 (-0.08%) | 5,330 |
| 4 Sep 2017 | USD | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 50.31 | 50.3798 | 49.86 | 50.15 | 50.15 | -0.3 (-0.59%) | 14,369 |
| 31 Aug 2017 | USD | 50.57 | 50.68 | 50.26 | 50.45 | 50.45 | -0.04 (-0.08%) | 55,162 |
| 30 Aug 2017 | USD | 50.84 | 50.84 | 50.4292 | 50.49 | 50.49 | -0.21 (-0.41%) | 1,620 |
| 29 Aug 2017 | USD | 50.73 | 50.73 | 50.6999 | 50.6999 | 50.6999 | -0.02 (-0.04%) | 1,168 |
| 28 Aug 2017 | USD | 50.7 | 50.72 | 50.459 | 50.72 | 50.72 | +0.14 (+0.28%) | 3,063 |
| 25 Aug 2017 | USD | 50.75 | 50.8938 | 50.58 | 50.58 | 50.58 | +0.15 (+0.30%) | 1,023 |
| 24 Aug 2017 | USD | 50.74 | 50.74 | 50.2197 | 50.43 | 50.43 | -0.024 (-0.05%) | 2,745 |
