| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2017 | USD | 51.2 | 51.422 | 51.08 | 51.2 | 51.2 | -0.06 (-0.12%) | 609,201 |
| 29 Aug 2017 | USD | 51.35 | 51.51 | 51.16 | 51.26 | 51.26 | -0.41 (-0.79%) | 269,798 |
| 28 Aug 2017 | USD | 51.65 | 51.79 | 51.52 | 51.67 | 51.67 | +0.04 (+0.08%) | 690,161 |
| 25 Aug 2017 | USD | 51.75 | 51.76 | 51.61 | 51.63 | 51.63 | -0.13 (-0.25%) | 107,135 |
| 24 Aug 2017 | USD | 51.73 | 51.795 | 51.455 | 51.76 | 51.76 | 0.0 (0.0%) | 232,539 |
| 23 Aug 2017 | USD | 51.59 | 51.76 | 51.34 | 51.76 | 51.76 | +0.1 (+0.19%) | 200,665 |
| 22 Aug 2017 | USD | 51.67 | 51.69 | 51.4 | 51.66 | 51.66 | +0.01 (+0.02%) | 300,597 |
| 21 Aug 2017 | USD | 51.68 | 51.78 | 51.56 | 51.65 | 51.65 | 0.0 (0.0%) | 384,667 |
| 18 Aug 2017 | USD | 51.37 | 51.77 | 51.212 | 51.65 | 51.65 | +0.16 (+0.31%) | 1,103,293 |
| 17 Aug 2017 | USD | 51.78 | 51.87 | 51.465 | 51.49 | 51.49 | -0.27 (-0.52%) | 745,458 |
| 16 Aug 2017 | USD | 52 | 52.01 | 51.71 | 51.76 | 51.76 | -0.15 (-0.29%) | 491,863 |
| 15 Aug 2017 | USD | 51.82 | 52.2 | 51.81 | 51.91 | 51.91 | +0.07 (+0.14%) | 487,129 |
| 14 Aug 2017 | USD | 52.29 | 52.29 | 51.825 | 51.84 | 51.84 | -0.46 (-0.88%) | 826,785 |
| 11 Aug 2017 | USD | 52.22 | 52.36 | 52.17 | 52.3 | 52.3 | +0.01 (+0.02%) | 997,971 |
| 10 Aug 2017 | USD | 52.31 | 52.42 | 52.11 | 52.29 | 52.29 | -0.09 (-0.17%) | 1,125,894 |
| 9 Aug 2017 | USD | 52.35 | 52.48 | 52.14 | 52.38 | 52.38 | -0.01 (-0.02%) | 1,147,049 |
| 8 Aug 2017 | USD | 52.34 | 52.51 | 52.25 | 52.39 | 52.39 | 0.0 (0.0%) | 676,518 |
| 7 Aug 2017 | USD | 52.36 | 52.47 | 52.28 | 52.39 | 52.39 | -0.02 (-0.04%) | 646,948 |
| 4 Aug 2017 | USD | 52.15 | 52.41 | 52.14 | 52.41 | 52.41 | +0.18 (+0.34%) | 609,475 |
| 3 Aug 2017 | USD | 52.2 | 52.3 | 51.973 | 52.23 | 52.23 | +0.05 (+0.10%) | 1,229,986 |
| 2 Aug 2017 | USD | 52.4 | 52.63 | 52.15 | 52.18 | 52.18 | -0.56 (-1.06%) | 888,999 |
| 1 Aug 2017 | USD | 52.55 | 52.74 | 52.3 | 52.74 | 52.74 | +0.13 (+0.25%) | 800,385 |
| 31 Jul 2017 | USD | 52.39 | 52.61 | 52.36 | 52.61 | 52.61 | +0.22 (+0.42%) | 782,475 |
| 28 Jul 2017 | USD | 52.46 | 52.51 | 52.27 | 52.39 | 52.39 | -0.09 (-0.17%) | 1,381,723 |
| 27 Jul 2017 | USD | 52.63 | 52.67 | 52.47 | 52.48 | 52.48 | -0.13 (-0.25%) | 742,097 |
| 26 Jul 2017 | USD | 52.47 | 52.73 | 52.46 | 52.61 | 52.61 | +0.08 (+0.15%) | 1,063,819 |
| 25 Jul 2017 | USD | 52.38 | 52.65 | 52.3 | 52.53 | 52.53 | +0.15 (+0.29%) | 1,270,883 |
| 24 Jul 2017 | USD | 52.15 | 52.64 | 52.12 | 52.38 | 52.38 | +0.09 (+0.17%) | 1,331,008 |
| 21 Jul 2017 | USD | 52.5 | 52.83 | 52.11 | 52.29 | 52.29 | +0.01 (+0.02%) | 3,024,664 |
| 20 Jul 2017 | USD | 51.07 | 52.42 | 50.9 | 52.28 | 52.28 | +8.95 (+20.66%) | 8,092,843 |
