| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2017 | USD | 39.88 | 40.16 | 39.67 | 39.96 | 39.96 | +0.46 (+1.16%) | 1,715,735 |
| 17 Oct 2017 | USD | 40 | 40 | 39.36 | 39.5 | 39.5 | -0.19 (-0.48%) | 1,750,316 |
| 16 Oct 2017 | USD | 39.98 | 40.3 | 39.69 | 39.69 | 39.69 | -0.15 (-0.38%) | 1,267,677 |
| 13 Oct 2017 | USD | 39.85 | 40.42 | 39.739 | 39.84 | 39.84 | -0.08 (-0.20%) | 1,198,360 |
| 12 Oct 2017 | USD | 40.7 | 40.87 | 39.89 | 39.92 | 39.92 | -0.63 (-1.55%) | 1,177,874 |
| 11 Oct 2017 | USD | 40.33 | 40.59 | 40.06 | 40.55 | 40.55 | +0.12 (+0.30%) | 985,217 |
| 10 Oct 2017 | USD | 40.52 | 40.65 | 40.02 | 40.43 | 40.43 | -0.02 (-0.05%) | 612,468 |
| 9 Oct 2017 | USD | 40.76 | 40.8 | 40.33 | 40.45 | 40.45 | -0.25 (-0.61%) | 539,029 |
| 6 Oct 2017 | USD | 41.04 | 41.29 | 40.31 | 40.7 | 40.7 | -0.1 (-0.25%) | 1,296,309 |
| 5 Oct 2017 | USD | 39.95 | 40.83 | 39.2 | 40.8 | 40.8 | +0.89 (+2.23%) | 5,738,718 |
| 4 Oct 2017 | USD | 39.95 | 40.08 | 39.56 | 39.91 | 39.91 | +0.2 (+0.50%) | 1,184,135 |
| 3 Oct 2017 | USD | 40.17 | 40.29 | 39.61 | 39.71 | 39.71 | -0.27 (-0.68%) | 1,060,478 |
| 2 Oct 2017 | USD | 40.03 | 40.205 | 39.65 | 39.98 | 39.98 | +0.09 (+0.23%) | 1,464,288 |
| 29 Sep 2017 | USD | 39.72 | 40.37 | 39.625 | 39.89 | 39.89 | +0.12 (+0.30%) | 1,035,285 |
| 28 Sep 2017 | USD | 40.62 | 40.62 | 39.28 | 39.77 | 39.77 | -0.85 (-2.09%) | 993,658 |
| 27 Sep 2017 | USD | 40.3 | 41.22 | 40.03 | 40.62 | 40.62 | +0.99 (+2.50%) | 1,663,917 |
| 26 Sep 2017 | USD | 39.38 | 39.875 | 39.1 | 39.63 | 39.63 | +0.31 (+0.79%) | 774,968 |
| 25 Sep 2017 | USD | 39.38 | 39.68 | 38.25 | 39.32 | 39.32 | -0.15 (-0.38%) | 923,973 |
| 22 Sep 2017 | USD | 38.69 | 39.51 | 38.69 | 39.47 | 39.47 | +0.45 (+1.15%) | 1,512,682 |
| 21 Sep 2017 | USD | 39.02 | 39.36 | 38.94 | 39.02 | 39.02 | +0.02 (+0.05%) | 1,009,099 |
| 20 Sep 2017 | USD | 38.64 | 39.21 | 38.27 | 39 | 39 | +0.43 (+1.11%) | 1,202,861 |
| 19 Sep 2017 | USD | 38.53 | 39.1 | 38.46 | 38.57 | 38.57 | +0.06 (+0.16%) | 1,431,482 |
| 18 Sep 2017 | USD | 38.01 | 38.58 | 37.93 | 38.51 | 38.51 | +0.59 (+1.56%) | 1,305,406 |
| 15 Sep 2017 | USD | 37.6 | 38.03 | 37.38 | 37.92 | 37.92 | +0.37 (+0.99%) | 1,752,561 |
| 14 Sep 2017 | USD | 37.47 | 37.92 | 37.47 | 37.55 | 37.55 | +0.02 (+0.05%) | 1,143,692 |
| 13 Sep 2017 | USD | 37.33 | 37.67 | 37.18 | 37.53 | 37.53 | +0.1 (+0.27%) | 708,154 |
| 12 Sep 2017 | USD | 37.1 | 37.53 | 36.93 | 37.43 | 37.43 | +0.6 (+1.63%) | 793,016 |
| 11 Sep 2017 | USD | 37.09 | 37.37 | 36.81 | 36.83 | 36.83 | +0.31 (+0.85%) | 1,173,329 |
| 8 Sep 2017 | USD | 36.13 | 36.63 | 36.08 | 36.52 | 36.52 | +0.34 (+0.94%) | 1,133,448 |
| 7 Sep 2017 | USD | 37.35 | 37.554 | 35.82 | 36.18 | 36.18 | -1.2 (-3.21%) | 1,666,205 |
