| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | USD | 44.82 | 46.15 | 44.66 | 45.91 | 45.91 | +0.79 (+1.75%) | 292,405 |
| 28 Aug 2017 | USD | 45.68 | 45.935 | 44.99 | 45.12 | 45.12 | -0.35 (-0.77%) | 392,043 |
| 25 Aug 2017 | USD | 45.93 | 46.03 | 45.45 | 45.47 | 45.47 | -0.26 (-0.57%) | 484,953 |
| 24 Aug 2017 | USD | 46.29 | 46.42 | 45.69 | 45.73 | 45.73 | -0.26 (-0.57%) | 212,682 |
| 23 Aug 2017 | USD | 45.83 | 46.14 | 45.64 | 45.99 | 45.99 | -0.16 (-0.35%) | 161,530 |
| 22 Aug 2017 | USD | 46.19 | 46.44 | 46.05 | 46.15 | 46.15 | +0.19 (+0.41%) | 199,032 |
| 21 Aug 2017 | USD | 46 | 46.28 | 45.78 | 45.96 | 45.96 | -0.07 (-0.15%) | 204,248 |
| 18 Aug 2017 | USD | 45.74 | 46.68 | 45.66 | 46.03 | 46.03 | -0.03 (-0.07%) | 377,627 |
| 17 Aug 2017 | USD | 47.05 | 47.39 | 46.01 | 46.06 | 46.06 | -1.14 (-2.42%) | 212,844 |
| 16 Aug 2017 | USD | 47.44 | 48.29 | 46.27 | 47.2 | 47.2 | -0.16 (-0.34%) | 294,472 |
| 15 Aug 2017 | USD | 47.8 | 47.89 | 47.23 | 47.36 | 47.36 | -0.37 (-0.78%) | 199,635 |
| 14 Aug 2017 | USD | 47.06 | 47.85 | 46.98 | 47.73 | 47.73 | +1.05 (+2.25%) | 247,586 |
| 11 Aug 2017 | USD | 46.53 | 47.19 | 46.31 | 46.68 | 46.68 | -0.15 (-0.32%) | 325,242 |
| 10 Aug 2017 | USD | 47.99 | 48.5 | 46.83 | 46.83 | 46.83 | -1.23 (-2.56%) | 273,304 |
| 9 Aug 2017 | USD | 47.59 | 48.32 | 47.44 | 48.06 | 48.06 | +0.19 (+0.40%) | 283,885 |
| 8 Aug 2017 | USD | 48.4 | 48.87 | 47.82 | 47.87 | 47.87 | -0.54 (-1.12%) | 270,866 |
| 7 Aug 2017 | USD | 48.8 | 49.15 | 48.31 | 48.41 | 48.41 | -0.25 (-0.51%) | 147,800 |
| 4 Aug 2017 | USD | 48.49 | 49.29 | 48.49 | 48.66 | 48.66 | +0.21 (+0.43%) | 139,383 |
| 3 Aug 2017 | USD | 48.62 | 49.19 | 48.29 | 48.45 | 48.45 | -0.27 (-0.55%) | 184,465 |
| 2 Aug 2017 | USD | 48.59 | 48.89 | 47.87 | 48.72 | 48.72 | -0.15 (-0.31%) | 202,438 |
| 1 Aug 2017 | USD | 49.29 | 49.41 | 48.75 | 48.87 | 48.87 | -0.38 (-0.77%) | 169,461 |
| 31 Jul 2017 | USD | 48.81 | 49.45 | 48.36 | 49.25 | 49.25 | +0.43 (+0.88%) | 266,617 |
| 28 Jul 2017 | USD | 48.54 | 49.69 | 48.54 | 48.82 | 48.82 | +0.1 (+0.21%) | 275,346 |
| 27 Jul 2017 | USD | 49.1 | 51.21 | 47.87 | 48.72 | 48.72 | -2.99 (-5.78%) | 805,812 |
| 26 Jul 2017 | USD | 53.27 | 53.27 | 51.63 | 51.71 | 51.71 | -1.57 (-2.95%) | 380,628 |
| 25 Jul 2017 | USD | 53.01 | 53.6 | 52.82 | 53.28 | 53.28 | +0.39 (+0.74%) | 394,068 |
| 24 Jul 2017 | USD | 54.33 | 54.455 | 52.84 | 52.89 | 52.89 | -1.71 (-3.13%) | 536,600 |
| 21 Jul 2017 | USD | 55.02 | 55.02 | 53.55 | 54.6 | 54.6 | +0.14 (+0.26%) | 321,355 |
| 20 Jul 2017 | USD | 54.11 | 54.52 | 53.74 | 54.46 | 54.46 | +0.36 (+0.67%) | 139,130 |
| 19 Jul 2017 | USD | 53.87 | 54.31 | 53.87 | 54.1 | 54.1 | +0.34 (+0.63%) | 146,875 |
