| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Oct 2017 | USD | 41.42 | 42.41 | 41.3 | 42.12 | 42.12 | +0.43 (+1.03%) | 1,124,968 |
| 5 Oct 2017 | USD | 41.75 | 42.05 | 41.04 | 41.69 | 41.69 | -0.22 (-0.52%) | 1,082,253 |
| 4 Oct 2017 | USD | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | +0.96 (+2.34%) | 1,236,965 |
| 3 Oct 2017 | USD | 40.8 | 41.09 | 40.43 | 40.95 | 40.95 | +0.35 (+0.86%) | 1,202,246 |
| 2 Oct 2017 | USD | 40.21 | 40.77 | 39.9 | 40.6 | 40.6 | +0.39 (+0.97%) | 877,040 |
| 29 Sep 2017 | USD | 39.67 | 40.89 | 39.67 | 40.21 | 40.21 | +0.59 (+1.49%) | 2,211,787 |
| 28 Sep 2017 | USD | 39.16 | 40.04 | 38.92 | 39.62 | 39.62 | +0.44 (+1.12%) | 1,255,819 |
| 27 Sep 2017 | USD | 39.33 | 39.91 | 39.08 | 39.18 | 39.18 | +0.16 (+0.41%) | 797,442 |
| 26 Sep 2017 | USD | 39.6 | 39.83 | 38.76 | 39.02 | 39.02 | -0.09 (-0.23%) | 1,186,421 |
| 25 Sep 2017 | USD | 38.77 | 39.1699 | 38.25 | 39.11 | 39.11 | +0.01 (+0.03%) | 2,538,823 |
| 22 Sep 2017 | USD | 39.44 | 40.17 | 39.1 | 39.1 | 39.1 | -0.82 (-2.05%) | 729,045 |
| 21 Sep 2017 | USD | 40.09 | 40.34 | 39.63 | 39.92 | 39.92 | -0.36 (-0.89%) | 858,090 |
| 20 Sep 2017 | USD | 39.79 | 40.45 | 39.73 | 40.28 | 40.28 | +0.26 (+0.65%) | 607,308 |
| 19 Sep 2017 | USD | 40.96 | 40.96 | 39.83 | 40.02 | 40.02 | -0.75 (-1.84%) | 3,011,192 |
| 18 Sep 2017 | USD | 40.56 | 40.9811 | 40.3 | 40.77 | 40.77 | +0.43 (+1.07%) | 910,589 |
| 15 Sep 2017 | USD | 39.8 | 40.64 | 39.58 | 40.34 | 40.34 | +0.34 (+0.85%) | 1,413,354 |
| 14 Sep 2017 | USD | 38.75 | 40.09 | 38.52 | 40 | 40 | +0.95 (+2.43%) | 1,340,019 |
| 13 Sep 2017 | USD | 40.21 | 40.4571 | 38.13 | 39.05 | 39.05 | -1.56 (-3.84%) | 3,942,963 |
| 12 Sep 2017 | USD | 39.41 | 40.945 | 38.8 | 40.61 | 40.61 | +1.5 (+3.84%) | 1,627,680 |
| 11 Sep 2017 | USD | 38.24 | 39.17 | 38 | 39.11 | 39.11 | +1.31 (+3.47%) | 780,363 |
| 8 Sep 2017 | USD | 38.72 | 38.79 | 37.68 | 37.8 | 37.8 | -1.04 (-2.68%) | 828,121 |
| 7 Sep 2017 | USD | 38.79 | 39.22 | 38.45 | 38.84 | 38.84 | +0.04 (+0.10%) | 542,762 |
| 6 Sep 2017 | USD | 39.21 | 39.29 | 38.48 | 38.8 | 38.8 | -0.24 (-0.61%) | 552,835 |
| 5 Sep 2017 | USD | 39.66 | 39.78 | 38.6 | 39.04 | 39.04 | -0.63 (-1.59%) | 453,765 |
| 4 Sep 2017 | USD | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 39.82 | 39.95 | 39.41 | 39.67 | 39.67 | +0.05 (+0.13%) | 888,736 |
| 31 Aug 2017 | USD | 39.56 | 39.9199 | 39.2 | 39.62 | 39.62 | +0.22 (+0.56%) | 710,735 |
| 30 Aug 2017 | USD | 39.73 | 39.73 | 39 | 39.4 | 39.4 | -0.04 (-0.10%) | 668,841 |
| 29 Aug 2017 | USD | 37.82 | 39.6 | 37.76 | 39.44 | 39.44 | +1.23 (+3.22%) | 1,276,697 |
| 28 Aug 2017 | USD | 38.02 | 38.36 | 37.69 | 38.21 | 38.21 | +0.29 (+0.76%) | 563,965 |
