| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | USD | 49.06 | 49.17 | 48.4 | 48.94 | 48.94 | -0.06 (-0.12%) | 637,106 |
| 21 Jul 2017 | USD | 49.01 | 49.12 | 48.76 | 49 | 49 | +0.11 (+0.22%) | 698,607 |
| 20 Jul 2017 | USD | 48.84 | 49.26 | 48.74 | 48.89 | 48.89 | +0.14 (+0.29%) | 770,466 |
| 19 Jul 2017 | USD | 47.96 | 49.05 | 47.77 | 48.75 | 48.75 | +0.88 (+1.84%) | 951,237 |
| 18 Jul 2017 | USD | 47.92 | 48.0399 | 47.52 | 47.87 | 47.87 | -0.11 (-0.23%) | 1,077,866 |
| 17 Jul 2017 | USD | 47.26 | 48.14 | 47.06 | 47.98 | 47.98 | +0.77 (+1.63%) | 618,455 |
| 14 Jul 2017 | USD | 47.04 | 47.47 | 46.78 | 47.21 | 47.21 | +0.5 (+1.07%) | 680,064 |
| 13 Jul 2017 | USD | 46.65 | 46.74 | 46.26 | 46.71 | 46.71 | +0.12 (+0.26%) | 436,050 |
| 12 Jul 2017 | USD | 46.51 | 46.89 | 46.425 | 46.59 | 46.59 | +0.43 (+0.93%) | 527,135 |
| 11 Jul 2017 | USD | 45.99 | 46.29 | 45.62 | 46.16 | 46.16 | +0.13 (+0.28%) | 815,939 |
| 10 Jul 2017 | USD | 46.36 | 47.05 | 45.91 | 46.03 | 46.03 | +0.1 (+0.22%) | 873,346 |
| 7 Jul 2017 | USD | 45.66 | 46.045 | 45.45 | 45.93 | 45.93 | +0.26 (+0.57%) | 840,773 |
| 6 Jul 2017 | USD | 46.82 | 47.16 | 45.57 | 45.67 | 45.67 | -1.42 (-3.02%) | 719,354 |
| 5 Jul 2017 | USD | 47.84 | 47.92 | 46.863 | 47.09 | 47.09 | -0.74 (-1.55%) | 579,575 |
| 4 Jul 2017 | USD | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 47.41 | 47.935 | 47.16 | 47.83 | 47.83 | +0.53 (+1.12%) | 324,091 |
| 30 Jun 2017 | USD | 47.84 | 47.99 | 47.23 | 47.3 | 47.3 | -0.42 (-0.88%) | 549,932 |
| 29 Jun 2017 | USD | 47.69 | 47.84 | 46.89 | 47.72 | 47.72 | -0.35 (-0.73%) | 823,285 |
| 28 Jun 2017 | USD | 48.47 | 48.57 | 48.06 | 48.07 | 48.07 | -0.26 (-0.54%) | 414,950 |
| 27 Jun 2017 | USD | 48.44 | 48.76 | 48.22 | 48.33 | 48.33 | -0.37 (-0.76%) | 685,665 |
| 26 Jun 2017 | USD | 48.65 | 48.78 | 48.3632 | 48.7 | 48.7 | +0.23 (+0.47%) | 513,757 |
| 23 Jun 2017 | USD | 48.06 | 48.87 | 48.06 | 48.47 | 48.47 | +0.46 (+0.96%) | 757,064 |
| 22 Jun 2017 | USD | 48.2 | 48.39 | 47.95 | 48.01 | 48.01 | -0.32 (-0.66%) | 530,994 |
| 21 Jun 2017 | USD | 48.14 | 48.58 | 48.08 | 48.33 | 48.33 | +0.19 (+0.39%) | 421,470 |
| 20 Jun 2017 | USD | 48.29 | 48.48 | 47.63 | 48.14 | 48.14 | -0.03 (-0.06%) | 335,106 |
| 19 Jun 2017 | USD | 48.53 | 48.65 | 48.05 | 48.17 | 48.17 | -0.15 (-0.31%) | 453,868 |
| 16 Jun 2017 | USD | 47.9 | 48.42 | 47.81 | 48.32 | 48.32 | +0.16 (+0.33%) | 1,027,435 |
| 15 Jun 2017 | USD | 47.79 | 48.27 | 47.74 | 48.16 | 48.16 | +0.07 (+0.15%) | 455,875 |
| 14 Jun 2017 | USD | 48.25 | 48.53 | 47.91 | 48.09 | 48.09 | +0.22 (+0.46%) | 632,064 |
| 13 Jun 2017 | USD | 47.73 | 47.91 | 47.37 | 47.87 | 47.87 | +0.07 (+0.15%) | 462,126 |
