| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 30.45 | 30.53 | 30.34 | 30.52 | 30.52 | +0.13 (+0.43%) | 74,339 |
| 5 Sep 2017 | USD | 29.96 | 30.5 | 29.96 | 30.39 | 30.39 | +0.49 (+1.64%) | 53,843 |
| 4 Sep 2017 | USD | 29.9 | 29.9 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 29.91 | 30.04 | 29.69 | 29.9 | 29.9 | +0.19 (+0.64%) | 57,702 |
| 31 Aug 2017 | USD | 29.6 | 29.95 | 29.57 | 29.71 | 29.71 | +0.22 (+0.75%) | 194,002 |
| 30 Aug 2017 | USD | 29.5 | 29.5 | 29.34 | 29.49 | 29.49 | +0.005 (+0.02%) | 45,728 |
| 29 Aug 2017 | USD | 29.52 | 29.61 | 29.37 | 29.485 | 29.485 | -0.215 (-0.72%) | 207,707 |
| 28 Aug 2017 | USD | 29.82 | 29.9 | 29.6 | 29.7 | 29.7 | -0.06 (-0.20%) | 67,004 |
| 25 Aug 2017 | USD | 29.75 | 29.8258 | 29.65 | 29.7602 | 29.7602 | +0.14 (+0.47%) | 25,154 |
| 24 Aug 2017 | USD | 29.45 | 29.63 | 29.39 | 29.62 | 29.62 | +0.2 (+0.68%) | 16,757 |
| 23 Aug 2017 | USD | 29.24 | 29.4393 | 29.14 | 29.42 | 29.42 | +0.28 (+0.96%) | 41,054 |
| 22 Aug 2017 | USD | 29.12 | 29.325 | 29.101 | 29.14 | 29.14 | +0.18 (+0.62%) | 100,858 |
| 21 Aug 2017 | USD | 29.06 | 29.14 | 28.915 | 28.96 | 28.96 | -0.05 (-0.17%) | 43,515 |
| 18 Aug 2017 | USD | 28.88 | 29.1589 | 28.841 | 29.01 | 29.01 | +0.18 (+0.62%) | 39,710 |
| 17 Aug 2017 | USD | 29.15 | 29.29 | 28.83 | 28.83 | 28.83 | -0.41 (-1.40%) | 32,840 |
| 16 Aug 2017 | USD | 29.33 | 29.33 | 29.15 | 29.24 | 29.24 | +0.1 (+0.34%) | 53,355 |
| 15 Aug 2017 | USD | 29.36 | 29.36 | 28.87 | 29.14 | 29.14 | -0.13 (-0.44%) | 74,754 |
| 14 Aug 2017 | USD | 28.61 | 29.3 | 28.52 | 29.27 | 29.27 | +1.09 (+3.87%) | 313,675 |
| 11 Aug 2017 | USD | 27.66 | 28.222 | 27.4 | 28.18 | 28.18 | +0.43 (+1.55%) | 35,370 |
| 10 Aug 2017 | USD | 28.03 | 28.12 | 27.67 | 27.75 | 27.75 | -0.39 (-1.39%) | 123,480 |
| 9 Aug 2017 | USD | 28.14 | 28.2504 | 28.03 | 28.14 | 28.14 | -0.22 (-0.78%) | 48,776 |
| 8 Aug 2017 | USD | 28.64 | 28.64 | 28.314 | 28.36 | 28.36 | -0.23 (-0.80%) | 91,147 |
| 7 Aug 2017 | USD | 28.79 | 28.79 | 28.52 | 28.59 | 28.59 | -0.24 (-0.83%) | 46,034 |
| 4 Aug 2017 | USD | 28.87 | 28.99 | 28.7 | 28.83 | 28.83 | -0.7 (-2.37%) | 161,072 |
| 3 Aug 2017 | USD | 29.32 | 29.57 | 29.32 | 29.53 | 29.53 | -0.11 (-0.37%) | 56,321 |
| 2 Aug 2017 | USD | 29.73 | 29.73 | 29.4 | 29.64 | 29.64 | -0.1 (-0.34%) | 20,975 |
| 1 Aug 2017 | USD | 29.77 | 29.8 | 29.63 | 29.74 | 29.74 | +0.04 (+0.13%) | 101,674 |
| 31 Jul 2017 | USD | 29.87 | 29.92 | 29.61 | 29.7 | 29.7 | -0.17 (-0.57%) | 22,441 |
| 28 Jul 2017 | USD | 29.65 | 29.91 | 29.65 | 29.87 | 29.87 | +0.04 (+0.13%) | 29,222 |
| 27 Jul 2017 | USD | 29.88 | 29.99 | 29.6177 | 29.83 | 29.83 | 0.0 (0.0%) | 43,408 |
