| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2017 | USD | 38.27 | 38.7 | 38.15 | 38.29 | 38.29 | -0.16 (-0.42%) | 2,767,016 |
| 10 Oct 2017 | USD | 38.1 | 38.59 | 37.72 | 38.45 | 38.45 | +0.2 (+0.52%) | 4,437,653 |
| 9 Oct 2017 | USD | 38.16 | 38.54 | 38 | 38.25 | 38.25 | -0.04 (-0.10%) | 4,013,008 |
| 6 Oct 2017 | USD | 37.93 | 38.51 | 37.65 | 38.29 | 38.29 | +0.37 (+0.98%) | 6,284,973 |
| 5 Oct 2017 | USD | 38 | 38.48 | 36.39 | 37.92 | 37.92 | +0.12 (+0.32%) | 11,211,385 |
| 4 Oct 2017 | USD | 38 | 39.24 | 37.41 | 37.8 | 37.8 | +5.27 (+16.20%) | 36,946,485 |
| 3 Oct 2017 | USD | 32.47 | 32.64 | 31.84 | 32.53 | 32.53 | +0.14 (+0.43%) | 4,166,479 |
| 2 Oct 2017 | USD | 31.18 | 32.41 | 31.03 | 32.39 | 32.39 | +1.02 (+3.25%) | 5,524,802 |
| 29 Sep 2017 | USD | 31.45 | 32.27 | 31.22 | 31.37 | 31.37 | +0.51 (+1.65%) | 8,833,585 |
| 28 Sep 2017 | USD | 32.01 | 32.03 | 30.73 | 30.86 | 30.86 | -1.07 (-3.35%) | 5,673,567 |
| 27 Sep 2017 | USD | 31.23 | 32.03 | 31.18 | 31.93 | 31.93 | +0.8 (+2.57%) | 3,952,019 |
| 26 Sep 2017 | USD | 31.37 | 31.87 | 31.09 | 31.13 | 31.13 | -0.35 (-1.11%) | 4,583,918 |
| 25 Sep 2017 | USD | 31.19 | 31.94 | 31.13 | 31.48 | 31.48 | +0.18 (+0.58%) | 4,415,586 |
| 22 Sep 2017 | USD | 31.27 | 31.45 | 30.69 | 31.3 | 31.3 | +0.06 (+0.19%) | 5,203,980 |
| 21 Sep 2017 | USD | 31.27 | 31.515 | 30.94 | 31.24 | 31.24 | -0.15 (-0.48%) | 4,836,476 |
| 20 Sep 2017 | USD | 31.12 | 31.69 | 30.95 | 31.39 | 31.39 | +0.41 (+1.32%) | 6,279,901 |
| 19 Sep 2017 | USD | 31.52 | 31.69 | 30.72 | 30.98 | 30.98 | -0.52 (-1.65%) | 7,119,191 |
| 18 Sep 2017 | USD | 32.02 | 32.363 | 31.35 | 31.5 | 31.5 | -0.53 (-1.65%) | 7,750,953 |
| 15 Sep 2017 | USD | 32.86 | 32.86 | 31.8 | 32.03 | 32.03 | -0.84 (-2.56%) | 20,184,738 |
| 14 Sep 2017 | USD | 33.48 | 33.58 | 32.8 | 32.87 | 32.87 | -0.69 (-2.06%) | 4,941,539 |
| 13 Sep 2017 | USD | 33.31 | 33.64 | 33.28 | 33.56 | 33.56 | -0.04 (-0.12%) | 4,157,292 |
| 12 Sep 2017 | USD | 33.32 | 33.67 | 33.21 | 33.6 | 33.6 | +0.56 (+1.69%) | 5,745,180 |
| 11 Sep 2017 | USD | 32.54 | 33.2595 | 32.46 | 33.04 | 33.04 | +0.94 (+2.93%) | 5,568,062 |
| 8 Sep 2017 | USD | 31.88 | 32.21 | 31.62 | 32.1 | 32.1 | +0.19 (+0.60%) | 4,187,818 |
| 7 Sep 2017 | USD | 32.5 | 32.97 | 31.78 | 31.91 | 31.91 | -0.33 (-1.02%) | 6,359,624 |
| 6 Sep 2017 | USD | 31.95 | 32.52 | 31.82 | 32.24 | 32.24 | +0.65 (+2.06%) | 6,244,498 |
| 5 Sep 2017 | USD | 31.76 | 32 | 31.32 | 31.59 | 31.59 | +0.02 (+0.06%) | 5,659,569 |
| 4 Sep 2017 | USD | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 31.51 | 31.88 | 31.16 | 31.57 | 31.57 | +0.09 (+0.29%) | 4,180,035 |
| 31 Aug 2017 | USD | 30.81 | 31.71 | 30.8 | 31.48 | 31.48 | +0.89 (+2.91%) | 6,685,889 |
