| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2017 | USD | 44 | 45.71 | 44 | 45.41 | 45.41 | +1.83 (+4.20%) | 500,914 |
| 8 Sep 2017 | USD | 44.23 | 45.72 | 43.205 | 43.58 | 43.58 | -0.95 (-2.13%) | 646,764 |
| 7 Sep 2017 | USD | 45.78 | 45.889 | 44.16 | 44.53 | 44.53 | -0.96 (-2.11%) | 394,831 |
| 6 Sep 2017 | USD | 45.75 | 46.6962 | 45.2 | 45.49 | 45.49 | -0.07 (-0.15%) | 308,424 |
| 5 Sep 2017 | USD | 47.78 | 48.47 | 45.5 | 45.56 | 45.56 | -2.55 (-5.30%) | 567,011 |
| 4 Sep 2017 | USD | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 48.92 | 49.65 | 47.835 | 48.11 | 48.11 | -0.72 (-1.47%) | 355,306 |
| 31 Aug 2017 | USD | 48.21 | 49.49 | 47.2 | 48.83 | 48.83 | +0.72 (+1.50%) | 503,011 |
| 30 Aug 2017 | USD | 48.95 | 49.44 | 47.76 | 48.11 | 48.11 | -1.39 (-2.81%) | 634,834 |
| 29 Aug 2017 | USD | 47.25 | 49.61 | 46.59 | 49.5 | 49.5 | +0.91 (+1.87%) | 670,666 |
| 28 Aug 2017 | USD | 49.18 | 49.75 | 47.92 | 48.59 | 48.59 | -0.64 (-1.30%) | 575,759 |
| 25 Aug 2017 | USD | 48.2 | 49.59 | 47.9 | 49.23 | 49.23 | +1.01 (+2.09%) | 1,001,077 |
| 24 Aug 2017 | USD | 46.46 | 50.1 | 46.44 | 48.22 | 48.22 | +3.16 (+7.01%) | 2,245,055 |
| 23 Aug 2017 | USD | 42.23 | 45.81 | 42.23 | 45.06 | 45.06 | +2.35 (+5.50%) | 733,145 |
| 22 Aug 2017 | USD | 42.63 | 43.2 | 41.72 | 42.71 | 42.71 | +0.2 (+0.47%) | 436,704 |
| 21 Aug 2017 | USD | 43.71 | 43.77 | 41.62 | 42.51 | 42.51 | -1.29 (-2.95%) | 633,549 |
| 18 Aug 2017 | USD | 43.48 | 44.27 | 43 | 43.8 | 43.8 | -0.11 (-0.25%) | 439,234 |
| 17 Aug 2017 | USD | 44.28 | 45.2628 | 43.792 | 43.91 | 43.91 | -0.3 (-0.68%) | 549,350 |
| 16 Aug 2017 | USD | 43.63 | 44.98 | 42.96 | 44.21 | 44.21 | +0.5 (+1.14%) | 476,438 |
| 15 Aug 2017 | USD | 43.78 | 43.78 | 42.85 | 43.71 | 43.71 | +0.03 (+0.07%) | 593,041 |
| 14 Aug 2017 | USD | 44.39 | 44.83 | 43.59 | 43.68 | 43.68 | -0.15 (-0.34%) | 544,545 |
| 11 Aug 2017 | USD | 42.9 | 44.33 | 42.85 | 43.83 | 43.83 | +0.84 (+1.95%) | 330,299 |
| 10 Aug 2017 | USD | 45.67 | 45.849 | 42.9 | 42.99 | 42.99 | -3.26 (-7.05%) | 812,396 |
| 9 Aug 2017 | USD | 47.76 | 47.92 | 46.01 | 46.25 | 46.25 | -1.63 (-3.40%) | 721,164 |
| 8 Aug 2017 | USD | 46.75 | 49.25 | 46.75 | 47.88 | 47.88 | +1.02 (+2.18%) | 825,963 |
| 7 Aug 2017 | USD | 44.74 | 46.98 | 44.6 | 46.86 | 46.86 | +1.51 (+3.33%) | 574,153 |
| 4 Aug 2017 | USD | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | +0.13 (+0.29%) | 1,541,309 |
| 3 Aug 2017 | USD | 45.41 | 45.51 | 44.43 | 45.22 | 45.22 | +0.7 (+1.57%) | 1,054,216 |
| 2 Aug 2017 | USD | 44.65 | 45.94 | 44.03 | 44.52 | 44.52 | -1.85 (-3.99%) | 1,168,964 |
| 1 Aug 2017 | USD | 44.2 | 46.45 | 43.811 | 46.37 | 46.37 | +2.6 (+5.94%) | 961,927 |
