| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2017 | USD | 44.22 | 44.339 | 44.105 | 44.33 | 44.33 | +0.15 (+0.34%) | 90,103 |
| 2 Oct 2017 | USD | 43.89 | 44.1999 | 43.89 | 44.18 | 44.18 | +0.29 (+0.66%) | 251,089 |
| 29 Sep 2017 | USD | 43.94 | 43.96 | 43.839 | 43.89 | 43.89 | -0.02 (-0.05%) | 135,138 |
| 28 Sep 2017 | USD | 43.86 | 43.92 | 43.6 | 43.91 | 43.91 | +0.1 (+0.23%) | 116,303 |
| 27 Sep 2017 | USD | 43.86 | 43.87 | 43.503 | 43.81 | 43.81 | +0.11 (+0.25%) | 137,902 |
| 26 Sep 2017 | USD | 43.75 | 43.839 | 43.6778 | 43.7 | 43.7 | 0.0 (0.0%) | 75,084 |
| 25 Sep 2017 | USD | 43.59 | 43.74 | 43.51 | 43.7 | 43.7 | +0.11 (+0.25%) | 138,503 |
| 22 Sep 2017 | USD | 43.6 | 43.69 | 43.5608 | 43.59 | 43.59 | -0.03 (-0.07%) | 81,673 |
| 21 Sep 2017 | USD | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | -0.02 (-0.05%) | 79,198 |
| 20 Sep 2017 | USD | 43.65 | 43.75 | 43.57 | 43.64 | 43.64 | +0.06 (+0.14%) | 105,958 |
| 19 Sep 2017 | USD | 43.67 | 43.6821 | 43.56 | 43.58 | 43.58 | -0.08 (-0.18%) | 70,425 |
| 18 Sep 2017 | USD | 43.66 | 43.7399 | 43.5718 | 43.66 | 43.66 | -0.12 (-0.27%) | 81,743 |
| 15 Sep 2017 | USD | 43.66 | 43.8 | 43.59 | 43.78 | 43.78 | +0.07 (+0.16%) | 97,878 |
| 14 Sep 2017 | USD | 43.61 | 43.71 | 43.5 | 43.71 | 43.71 | +0.08 (+0.18%) | 74,023 |
| 13 Sep 2017 | USD | 43.77 | 43.77 | 43.6 | 43.63 | 43.63 | -0.14 (-0.32%) | 151,817 |
| 12 Sep 2017 | USD | 43.95 | 43.95 | 43.66 | 43.77 | 43.77 | -0.07 (-0.16%) | 157,463 |
| 11 Sep 2017 | USD | 43.61 | 43.91 | 43.61 | 43.84 | 43.84 | +0.48 (+1.11%) | 85,988 |
| 8 Sep 2017 | USD | 42.98 | 43.48 | 42.9361 | 43.36 | 43.36 | +0.31 (+0.72%) | 73,793 |
| 7 Sep 2017 | USD | 43.12 | 43.189 | 42.89 | 43.05 | 43.05 | -0.07 (-0.16%) | 81,725 |
| 6 Sep 2017 | USD | 43.22 | 43.319 | 43.0925 | 43.12 | 43.12 | -0.02 (-0.05%) | 74,052 |
| 5 Sep 2017 | USD | 43.64 | 43.7 | 43.0821 | 43.14 | 43.14 | -0.45 (-1.03%) | 157,199 |
| 4 Sep 2017 | USD | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 43.65 | 43.69 | 43.59 | 43.59 | 43.59 | +0.05 (+0.11%) | 100,840 |
| 31 Aug 2017 | USD | 43.37 | 43.57 | 43.3435 | 43.54 | 43.54 | +0.36 (+0.83%) | 77,869 |
| 30 Aug 2017 | USD | 43.01 | 43.25 | 42.951 | 43.18 | 43.18 | +0.1 (+0.23%) | 84,896 |
| 29 Aug 2017 | USD | 43.06 | 43.1899 | 43.02 | 43.08 | 43.08 | -0.12 (-0.28%) | 117,314 |
| 28 Aug 2017 | USD | 43.35 | 43.405 | 43.1164 | 43.2 | 43.2 | -0.1 (-0.23%) | 82,552 |
| 25 Aug 2017 | USD | 43.23 | 43.4 | 43.2087 | 43.3 | 43.3 | +0.18 (+0.42%) | 121,897 |
| 24 Aug 2017 | USD | 43.41 | 43.41 | 43.11 | 43.12 | 43.12 | -0.18 (-0.42%) | 69,443 |
| 23 Aug 2017 | USD | 43.26 | 43.36 | 43.1952 | 43.3 | 43.3 | -0.13 (-0.30%) | 90,440 |
