| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 57.9 | 58.72 | 57.68 | 58.17 | 58.17 | +0.28 (+0.48%) | 2,359,417 |
| 5 Oct 2017 | USD | 58.49 | 58.49 | 57.72 | 57.89 | 57.89 | -0.3 (-0.52%) | 1,108,275 |
| 4 Oct 2017 | USD | 58.12 | 58.28 | 57.85 | 58.19 | 58.19 | +0.13 (+0.22%) | 1,179,416 |
| 3 Oct 2017 | USD | 58.39 | 58.415 | 57.79 | 58.06 | 58.06 | -0.01 (-0.02%) | 1,499,891 |
| 2 Oct 2017 | USD | 56.96 | 58.07 | 56.76 | 58.07 | 58.07 | +1.34 (+2.36%) | 1,515,051 |
| 29 Sep 2017 | USD | 56.67 | 56.92 | 56.38 | 56.73 | 56.73 | -0.05 (-0.09%) | 1,339,486 |
| 28 Sep 2017 | USD | 56.27 | 57.12 | 56.241 | 56.78 | 56.78 | +0.45 (+0.80%) | 1,447,469 |
| 27 Sep 2017 | USD | 55.94 | 56.73 | 55.94 | 56.33 | 56.33 | +0.73 (+1.31%) | 1,844,962 |
| 26 Sep 2017 | USD | 55.4 | 55.95 | 55.23 | 55.6 | 55.6 | +0.39 (+0.71%) | 1,024,821 |
| 25 Sep 2017 | USD | 55.38 | 55.66 | 54.67 | 55.21 | 55.21 | -0.46 (-0.83%) | 1,461,395 |
| 22 Sep 2017 | USD | 57.51 | 57.65 | 55.33 | 55.67 | 55.67 | -1.94 (-3.37%) | 2,338,768 |
| 21 Sep 2017 | USD | 58.25 | 58.35 | 57.57 | 57.61 | 57.61 | -0.64 (-1.10%) | 1,821,376 |
| 20 Sep 2017 | USD | 57.18 | 58.35 | 57.18 | 58.25 | 58.25 | +0.91 (+1.59%) | 1,008,039 |
| 19 Sep 2017 | USD | 57.74 | 57.86 | 57.03 | 57.34 | 57.34 | -0.4 (-0.69%) | 1,506,246 |
| 18 Sep 2017 | USD | 57.47 | 58.23 | 57.47 | 57.74 | 57.74 | +0.18 (+0.31%) | 1,242,083 |
| 15 Sep 2017 | USD | 57.51 | 57.89 | 56.93 | 57.56 | 57.56 | +0.14 (+0.24%) | 1,921,594 |
| 14 Sep 2017 | USD | 57 | 57.61 | 56.9 | 57.42 | 57.42 | +0.09 (+0.16%) | 1,349,717 |
| 13 Sep 2017 | USD | 57.46 | 57.93 | 56.75 | 57.33 | 57.33 | -0.64 (-1.10%) | 1,127,179 |
| 12 Sep 2017 | USD | 59.02 | 59.02 | 57.77 | 57.97 | 57.97 | +0.22 (+0.38%) | 1,123,473 |
| 11 Sep 2017 | USD | 56.95 | 58 | 56.78 | 57.75 | 57.75 | +1.28 (+2.27%) | 2,301,523 |
| 8 Sep 2017 | USD | 56.49 | 56.76 | 56.25 | 56.47 | 56.47 | 0.0 (0.0%) | 1,314,365 |
| 7 Sep 2017 | USD | 56.86 | 57.035 | 55.88 | 56.47 | 56.47 | -0.32 (-0.56%) | 1,539,910 |
| 6 Sep 2017 | USD | 57.11 | 57.23 | 56.13 | 56.79 | 56.79 | -0.05 (-0.09%) | 1,643,996 |
| 5 Sep 2017 | USD | 57.99 | 57.99 | 56.62 | 56.84 | 56.84 | -1.09 (-1.88%) | 1,821,600 |
| 4 Sep 2017 | USD | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 57.21 | 58.05 | 57.03 | 57.93 | 57.93 | +1.02 (+1.79%) | 1,420,972 |
| 31 Aug 2017 | USD | 56.54 | 57.06 | 56.45 | 56.91 | 56.91 | +0.77 (+1.37%) | 1,323,753 |
| 30 Aug 2017 | USD | 55.09 | 56.25 | 54.945 | 56.14 | 56.14 | +0.88 (+1.59%) | 998,408 |
| 29 Aug 2017 | USD | 54.74 | 55.33 | 54.51 | 55.26 | 55.26 | +0.09 (+0.16%) | 821,686 |
| 28 Aug 2017 | USD | 55.65 | 55.72 | 54.71 | 55.17 | 55.17 | -0.06 (-0.11%) | 1,553,185 |
