| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 47.5 | 47.5 | 46.892 | 47.19 | 47.19 | -0.14 (-0.30%) | 4,545 |
| 5 Oct 2017 | USD | 47.175 | 47.55 | 47.161 | 47.33 | 47.33 | +0.83 (+1.78%) | 12,048 |
| 4 Oct 2017 | USD | 46.87 | 47.04 | 46.074 | 46.5 | 46.5 | -0.33 (-0.70%) | 12,772 |
| 3 Oct 2017 | USD | 46.34 | 46.8599 | 46.34 | 46.83 | 46.83 | +0.53 (+1.14%) | 18,607 |
| 2 Oct 2017 | USD | 46.48 | 46.73 | 46.28 | 46.3 | 46.3 | -0.32 (-0.69%) | 16,255 |
| 29 Sep 2017 | USD | 46.27 | 46.62 | 46.27 | 46.62 | 46.62 | +0.43 (+0.93%) | 6,990 |
| 28 Sep 2017 | USD | 46.23 | 46.59 | 46.16 | 46.19 | 46.19 | -0.31 (-0.67%) | 6,220 |
| 27 Sep 2017 | USD | 46.38 | 46.79 | 46.2771 | 46.5 | 46.5 | +0.17 (+0.37%) | 11,372 |
| 26 Sep 2017 | USD | 45.76 | 46.39 | 45.69 | 46.33 | 46.33 | +0.18 (+0.39%) | 15,293 |
| 25 Sep 2017 | USD | 46.1 | 46.34 | 45.53 | 46.15 | 46.15 | -1.68 (-3.51%) | 16,583 |
| 22 Sep 2017 | USD | 47.5 | 48 | 47.5 | 47.83 | 47.83 | +0.74 (+1.57%) | 8,854 |
| 21 Sep 2017 | USD | 47.26 | 47.36 | 47.08 | 47.09 | 47.09 | -0.46 (-0.97%) | 5,632 |
| 20 Sep 2017 | USD | 47.38 | 47.55 | 47.1 | 47.55 | 47.55 | +0.15 (+0.32%) | 18,325 |
| 19 Sep 2017 | USD | 47.03 | 47.4 | 46.93 | 47.4 | 47.4 | +0.45 (+0.96%) | 38,529 |
| 18 Sep 2017 | USD | 46.52 | 47.22 | 46.52 | 46.95 | 46.95 | +1.07 (+2.33%) | 12,062 |
| 15 Sep 2017 | USD | 45.78 | 46.4016 | 45.78 | 45.88 | 45.88 | +0.46 (+1.01%) | 9,167 |
| 14 Sep 2017 | USD | 44.97 | 45.5 | 44.97 | 45.42 | 45.42 | +0.09 (+0.20%) | 10,757 |
| 13 Sep 2017 | USD | 45.75 | 45.75 | 45.3 | 45.33 | 45.33 | -0.48 (-1.05%) | 7,197 |
| 12 Sep 2017 | USD | 45.54 | 46.013 | 45.54 | 45.81 | 45.81 | +0.05 (+0.11%) | 11,129 |
| 11 Sep 2017 | USD | 45.09 | 46.25 | 45.09 | 45.76 | 45.76 | +0.93 (+2.07%) | 12,599 |
| 8 Sep 2017 | USD | 44.95 | 44.9938 | 44.6 | 44.83 | 44.83 | -0.88 (-1.93%) | 18,426 |
| 7 Sep 2017 | USD | 46.05 | 46.203 | 45.47 | 45.71 | 45.71 | +0.86 (+1.92%) | 25,715 |
| 6 Sep 2017 | USD | 45.28 | 45.29 | 44.82 | 44.85 | 44.85 | +0.36 (+0.81%) | 22,586 |
| 5 Sep 2017 | USD | 45.8 | 46.605 | 40.94 | 44.49 | 44.49 | -5.04 (-10.18%) | 32,621 |
| 4 Sep 2017 | USD | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 49.24 | 49.68 | 49.24 | 49.53 | 49.53 | +0.16 (+0.32%) | 15,488 |
| 31 Aug 2017 | USD | 50.07 | 50.07 | 49.35 | 49.37 | 49.37 | -0.71 (-1.42%) | 12,716 |
| 30 Aug 2017 | USD | 49.94 | 50.25 | 49.94 | 50.08 | 50.08 | -0.17 (-0.34%) | 8,655 |
| 29 Aug 2017 | USD | 50.19 | 50.25 | 49.41 | 50.25 | 50.25 | -0.25 (-0.50%) | 7,872 |
| 28 Aug 2017 | USD | 50.71 | 51.07 | 50.5 | 50.5 | 50.5 | -0.4 (-0.79%) | 9,790 |
