| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2017 | USD | 30.28 | 30.33 | 29.945 | 30.04 | 30.04 | -0.25 (-0.83%) | 3,600,199 |
| 3 Oct 2017 | USD | 30.04 | 30.38 | 29.905 | 30.29 | 30.29 | +0.24 (+0.80%) | 3,966,601 |
| 2 Oct 2017 | USD | 29.84 | 30.22 | 29.75 | 30.05 | 30.05 | +0.04 (+0.13%) | 3,343,357 |
| 29 Sep 2017 | USD | 29.86 | 30.08 | 29.84 | 30.01 | 30.01 | +0.01 (+0.03%) | 2,996,189 |
| 28 Sep 2017 | USD | 29.94 | 30 | 29.71 | 30 | 30 | +0.02 (+0.07%) | 3,270,111 |
| 27 Sep 2017 | USD | 30.31 | 30.345 | 29.905 | 29.98 | 29.98 | -0.25 (-0.83%) | 3,561,765 |
| 26 Sep 2017 | USD | 30.5 | 30.64 | 30.22 | 30.23 | 30.23 | -0.36 (-1.18%) | 6,027,660 |
| 25 Sep 2017 | USD | 30.09 | 30.755 | 30.08 | 30.59 | 30.59 | +0.59 (+1.97%) | 5,957,350 |
| 22 Sep 2017 | USD | 29.99 | 30.095 | 29.77 | 30 | 30 | +0.01 (+0.03%) | 2,886,645 |
| 21 Sep 2017 | USD | 30.34 | 30.41 | 29.79 | 29.99 | 29.99 | -0.4 (-1.32%) | 4,455,457 |
| 20 Sep 2017 | USD | 30.52 | 30.74 | 30.33 | 30.39 | 30.39 | -0.11 (-0.36%) | 5,193,543 |
| 19 Sep 2017 | USD | 30.64 | 30.755 | 30.48 | 30.5 | 30.5 | -0.08 (-0.26%) | 3,955,498 |
| 18 Sep 2017 | USD | 30.25 | 30.605 | 30.18 | 30.58 | 30.58 | +0.28 (+0.92%) | 6,099,947 |
| 15 Sep 2017 | USD | 30.55 | 30.59 | 30.2 | 30.3 | 30.3 | -0.11 (-0.36%) | 6,429,205 |
| 14 Sep 2017 | USD | 30.41 | 30.78 | 30.3 | 30.41 | 30.41 | -0.01 (-0.03%) | 6,581,051 |
| 13 Sep 2017 | USD | 30.33 | 30.49 | 30.21 | 30.42 | 30.42 | +0.21 (+0.70%) | 3,078,538 |
| 12 Sep 2017 | USD | 30.26 | 30.51 | 30.13 | 30.21 | 30.21 | -0.04 (-0.13%) | 3,205,891 |
| 11 Sep 2017 | USD | 29.74 | 30.41 | 29.71 | 30.25 | 30.25 | +0.56 (+1.89%) | 4,822,923 |
| 8 Sep 2017 | USD | 29.71 | 29.93 | 29.55 | 29.69 | 29.69 | -0.12 (-0.40%) | 3,272,457 |
| 7 Sep 2017 | USD | 29.84 | 29.99 | 29.625 | 29.81 | 29.81 | -0.3 (-1.00%) | 2,912,238 |
| 6 Sep 2017 | USD | 30.23 | 30.52 | 30.08 | 30.11 | 30.11 | -0.04 (-0.13%) | 6,601,770 |
| 5 Sep 2017 | USD | 30.17 | 30.34 | 29.92 | 30.15 | 30.15 | +0.09 (+0.30%) | 3,707,652 |
| 4 Sep 2017 | USD | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 29.81 | 30.22 | 29.635 | 30.06 | 30.06 | +0.33 (+1.11%) | 4,311,890 |
| 31 Aug 2017 | USD | 29.21 | 29.79 | 29.1 | 29.73 | 29.73 | +0.6 (+2.06%) | 3,758,641 |
| 30 Aug 2017 | USD | 29.1 | 29.24 | 28.95 | 29.13 | 29.13 | -0.04 (-0.14%) | 2,932,842 |
| 29 Aug 2017 | USD | 28.95 | 29.225 | 28.795 | 29.17 | 29.17 | 0.0 (0.0%) | 2,919,044 |
| 28 Aug 2017 | USD | 29.45 | 29.49 | 28.92 | 29.17 | 29.17 | -0.22 (-0.75%) | 3,010,959 |
| 25 Aug 2017 | USD | 29.55 | 29.59 | 29.39 | 29.39 | 29.39 | -0.08 (-0.27%) | 3,669,218 |
| 24 Aug 2017 | USD | 29.43 | 29.63 | 29.405 | 29.47 | 29.47 | -0.02 (-0.07%) | 2,182,394 |
