| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 44.05 | 45 | 40.97 | 44.22 | 44.22 | -1.25 (-2.75%) | 2,026,573 |
| 5 Sep 2017 | USD | 45.32 | 45.57 | 44.68 | 45.47 | 45.47 | +0.16 (+0.35%) | 340,045 |
| 4 Sep 2017 | USD | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 44.9 | 45.52 | 44.82 | 45.31 | 45.31 | +0.39 (+0.87%) | 290,881 |
| 31 Aug 2017 | USD | 45.52 | 45.6 | 44.54 | 44.92 | 44.92 | -0.86 (-1.88%) | 496,622 |
| 30 Aug 2017 | USD | 45.08 | 45.93 | 44.87 | 45.78 | 45.78 | +0.53 (+1.17%) | 538,630 |
| 29 Aug 2017 | USD | 44.32 | 45.34 | 44.31 | 45.25 | 45.25 | +0.56 (+1.25%) | 348,465 |
| 28 Aug 2017 | USD | 43.81 | 44.71 | 43.72 | 44.69 | 44.69 | +0.97 (+2.22%) | 369,060 |
| 25 Aug 2017 | USD | 43.61 | 44.12 | 43.51 | 43.72 | 43.72 | +0.39 (+0.90%) | 304,500 |
| 24 Aug 2017 | USD | 43.27 | 44.28 | 43.04 | 43.33 | 43.33 | -1.18 (-2.65%) | 657,630 |
| 23 Aug 2017 | USD | 43.7 | 44.7 | 43.03 | 44.51 | 44.51 | -0.08 (-0.18%) | 608,416 |
| 22 Aug 2017 | USD | 43.76 | 44.73 | 43.53 | 44.59 | 44.59 | +0.87 (+1.99%) | 414,389 |
| 21 Aug 2017 | USD | 42.7 | 44.63 | 42.65 | 43.72 | 43.72 | +1.04 (+2.44%) | 557,973 |
| 18 Aug 2017 | USD | 42.59 | 42.83 | 42.04 | 42.68 | 42.68 | +0.49 (+1.16%) | 384,321 |
| 17 Aug 2017 | USD | 42.05 | 42.42 | 41.87 | 42.19 | 42.19 | 0.0 (0.0%) | 300,463 |
| 16 Aug 2017 | USD | 42.1 | 42.84 | 41.81 | 42.19 | 42.19 | +0.29 (+0.69%) | 383,345 |
| 15 Aug 2017 | USD | 42.36 | 42.439 | 41.66 | 41.9 | 41.9 | -0.26 (-0.62%) | 289,474 |
| 14 Aug 2017 | USD | 40.99 | 42.16 | 40.96 | 42.16 | 42.16 | +1.36 (+3.33%) | 695,549 |
| 11 Aug 2017 | USD | 40.36 | 40.97 | 39.5 | 40.8 | 40.8 | +0.25 (+0.62%) | 1,069,578 |
| 10 Aug 2017 | USD | 40.88 | 41.86 | 40.47 | 40.55 | 40.55 | -0.92 (-2.22%) | 503,537 |
| 9 Aug 2017 | USD | 41 | 42.48 | 38.03 | 41.47 | 41.47 | +1.96 (+4.96%) | 1,826,175 |
| 8 Aug 2017 | USD | 39 | 40.01 | 38.55 | 39.51 | 39.51 | +0.29 (+0.74%) | 681,676 |
| 7 Aug 2017 | USD | 38.8 | 39.5838 | 38.48 | 39.22 | 39.22 | +0.43 (+1.11%) | 288,255 |
| 4 Aug 2017 | USD | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | +0.16 (+0.41%) | 278,911 |
| 3 Aug 2017 | USD | 37.25 | 39.32 | 37.25 | 38.63 | 38.63 | +1.3 (+3.48%) | 406,600 |
| 2 Aug 2017 | USD | 39.14 | 39.22 | 37.16 | 37.33 | 37.33 | -1.41 (-3.64%) | 525,967 |
| 1 Aug 2017 | USD | 38.16 | 38.89 | 37.89 | 38.74 | 38.74 | +0.71 (+1.87%) | 565,291 |
| 31 Jul 2017 | USD | 38.1 | 38.16 | 37.8641 | 38.03 | 38.03 | +0.16 (+0.42%) | 147,502 |
| 28 Jul 2017 | USD | 37.17 | 37.935 | 36.24 | 37.87 | 37.87 | +0.58 (+1.56%) | 166,387 |
| 27 Jul 2017 | USD | 37.65 | 38.24 | 36.78 | 37.29 | 37.29 | -0.22 (-0.59%) | 450,558 |
