| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2017 | USD | 55.3 | 56.77 | 55.03 | 55.72 | 55.72 | +0.37 (+0.67%) | 1,168,485 |
| 6 Sep 2017 | USD | 54.75 | 55.47 | 54.52 | 55.35 | 55.35 | +0.49 (+0.89%) | 653,566 |
| 5 Sep 2017 | USD | 55.11 | 55.86 | 54.78 | 54.86 | 54.86 | -0.72 (-1.30%) | 724,069 |
| 4 Sep 2017 | USD | 55.88 | 56.27 | 55.43 | 55.58 | 55.58 | +0.28 (+0.51%) | 864,400 |
| 1 Sep 2017 | USD | 55.52 | 55.73 | 54.86 | 55.3 | 55.3 | -0.4 (-0.72%) | 905,155 |
| 31 Aug 2017 | USD | 54.48 | 56.31 | 54.2 | 55.7 | 55.7 | +1.59 (+2.94%) | 1,537,205 |
| 30 Aug 2017 | USD | 54.43 | 54.71 | 53.79 | 54.11 | 54.11 | -0.29 (-0.53%) | 541,099 |
| 29 Aug 2017 | USD | 54.21 | 54.99 | 54.21 | 54.4 | 54.4 | -0.06 (-0.11%) | 687,131 |
| 28 Aug 2017 | USD | 53.52 | 54.94 | 53.52 | 54.46 | 54.46 | +1.1 (+2.06%) | 936,109 |
| 25 Aug 2017 | USD | 52.83 | 53.75 | 52.41 | 53.36 | 53.36 | +0.52 (+0.98%) | 488,250 |
| 24 Aug 2017 | USD | 53.2 | 53.45 | 52.8 | 52.84 | 52.84 | -0.61 (-1.14%) | 526,284 |
| 23 Aug 2017 | USD | 53.11 | 53.9 | 53.05 | 53.45 | 53.45 | +0.07 (+0.13%) | 619,964 |
| 22 Aug 2017 | USD | 54.29 | 54.65 | 53.31 | 53.38 | 53.38 | -1.07 (-1.97%) | 799,306 |
| 21 Aug 2017 | USD | 54.02 | 54.9 | 54.02 | 54.45 | 54.45 | -0.5 (-0.91%) | 752,115 |
| 18 Aug 2017 | USD | 53.03 | 56.45 | 53.03 | 54.95 | 54.95 | +1.95 (+3.68%) | 2,112,931 |
| 17 Aug 2017 | USD | 52.62 | 53.25 | 52.48 | 53 | 53 | -0.1 (-0.19%) | 448,957 |
| 16 Aug 2017 | USD | 52.2 | 53.4 | 52 | 53.1 | 53.1 | +0.91 (+1.74%) | 626,353 |
| 15 Aug 2017 | USD | 52.55 | 52.59 | 52.08 | 52.19 | 52.19 | -0.3 (-0.57%) | 285,261 |
| 14 Aug 2017 | USD | 51.8 | 52.68 | 51.56 | 52.49 | 52.49 | +0.69 (+1.33%) | 528,288 |
| 11 Aug 2017 | USD | 51.83 | 52.2 | 51.5 | 51.8 | 51.8 | -0.24 (-0.46%) | 318,300 |
| 10 Aug 2017 | USD | 52 | 52.36 | 51.81 | 52.04 | 52.04 | +0.04 (+0.08%) | 354,500 |
| 9 Aug 2017 | USD | 52.37 | 52.37 | 51.75 | 52 | 52 | -0.2 (-0.38%) | 309,600 |
| 8 Aug 2017 | USD | 52.21 | 52.5 | 51.96 | 52.2 | 52.2 | -0.23 (-0.44%) | 317,600 |
| 7 Aug 2017 | USD | 52.21 | 52.55 | 51.98 | 52.43 | 52.43 | +0.46 (+0.89%) | 243,362 |
| 4 Aug 2017 | USD | 52.09 | 52.38 | 51.8 | 51.97 | 51.97 | -0.31 (-0.59%) | 413,791 |
| 3 Aug 2017 | USD | 51.92 | 53 | 51.52 | 52.28 | 52.28 | +0.36 (+0.69%) | 560,296 |
| 2 Aug 2017 | USD | 53.03 | 53.03 | 51.92 | 51.92 | 51.92 | -0.96 (-1.82%) | 567,563 |
| 1 Aug 2017 | USD | 53.1 | 53.1 | 52.6 | 52.88 | 52.88 | -0.2 (-0.38%) | 378,028 |
| 31 Jul 2017 | USD | 53 | 53.56 | 53 | 53.08 | 53.08 | -0.25 (-0.47%) | 330,110 |
| 28 Jul 2017 | USD | 53.74 | 54.15 | 53.21 | 53.33 | 53.33 | -0.4 (-0.74%) | 498,198 |
