| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 42.74 | 43.41 | 42.74 | 43.33 | 43.33 | +0.59 (+1.38%) | 383,048 |
| 18 Jul 2017 | USD | 42.47 | 42.88 | 42.43 | 42.74 | 42.74 | +0.32 (+0.75%) | 323,801 |
| 17 Jul 2017 | USD | 42.31 | 42.57 | 42 | 42.42 | 42.42 | +0.1 (+0.24%) | 287,104 |
| 14 Jul 2017 | USD | 42.36 | 42.59 | 42.2 | 42.32 | 42.32 | +0.18 (+0.43%) | 247,073 |
| 13 Jul 2017 | USD | 42.31 | 42.38 | 41.85 | 42.14 | 42.14 | -0.17 (-0.40%) | 378,089 |
| 12 Jul 2017 | USD | 42.1 | 42.35 | 41.91 | 42.31 | 42.31 | +0.61 (+1.46%) | 322,040 |
| 11 Jul 2017 | USD | 41.61 | 41.76 | 41.4 | 41.7 | 41.7 | +0.07 (+0.17%) | 268,941 |
| 10 Jul 2017 | USD | 41.74 | 41.84 | 41.52 | 41.63 | 41.63 | -0.08 (-0.19%) | 296,674 |
| 7 Jul 2017 | USD | 41.37 | 41.78 | 41.37 | 41.71 | 41.71 | +0.36 (+0.87%) | 254,720 |
| 6 Jul 2017 | USD | 41.39 | 41.47 | 41.21 | 41.35 | 41.35 | -0.18 (-0.43%) | 250,670 |
| 5 Jul 2017 | USD | 42.19 | 42.57 | 41.36 | 41.53 | 41.53 | -0.66 (-1.56%) | 237,045 |
| 4 Jul 2017 | USD | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 42.58 | 42.84 | 42.16 | 42.19 | 42.19 | -0.27 (-0.64%) | 101,824 |
| 30 Jun 2017 | USD | 42.52 | 42.76 | 42.43 | 42.46 | 42.46 | -0.06 (-0.14%) | 293,018 |
| 29 Jun 2017 | USD | 42.38 | 42.65 | 42 | 42.52 | 42.52 | -0.13 (-0.30%) | 351,025 |
| 28 Jun 2017 | USD | 43.04 | 43.43 | 42.59 | 42.65 | 42.65 | -0.22 (-0.51%) | 391,697 |
| 27 Jun 2017 | USD | 43.18 | 43.36 | 42.7101 | 42.87 | 42.87 | -0.57 (-1.31%) | 227,577 |
| 26 Jun 2017 | USD | 43.46 | 43.75 | 43.24 | 43.44 | 43.44 | -0.01 (-0.02%) | 158,877 |
| 23 Jun 2017 | USD | 43.41 | 43.6801 | 43.31 | 43.45 | 43.45 | 0.0 (0.0%) | 401,752 |
| 22 Jun 2017 | USD | 43.85 | 44.23 | 43.43 | 43.45 | 43.45 | -0.39 (-0.89%) | 282,778 |
| 21 Jun 2017 | USD | 43.93 | 44.33 | 43.73 | 43.84 | 43.84 | -0.19 (-0.43%) | 259,882 |
| 20 Jun 2017 | USD | 44.1 | 44.16 | 43.82 | 44.03 | 44.03 | +0.02 (+0.05%) | 212,867 |
| 19 Jun 2017 | USD | 44.38 | 44.38 | 43.93 | 44.01 | 44.01 | -0.39 (-0.88%) | 209,567 |
| 16 Jun 2017 | USD | 43.43 | 44.45 | 43.43 | 44.4 | 44.4 | +0.48 (+1.09%) | 736,550 |
| 15 Jun 2017 | USD | 43.59 | 43.95 | 43.291 | 43.92 | 43.92 | +0.22 (+0.50%) | 251,496 |
| 14 Jun 2017 | USD | 43.77 | 44 | 43.43 | 43.7 | 43.7 | +0.21 (+0.48%) | 186,814 |
| 13 Jun 2017 | USD | 43.4 | 43.6 | 43.2 | 43.49 | 43.49 | +0.09 (+0.21%) | 231,446 |
| 12 Jun 2017 | USD | 43.75 | 43.99 | 43.04 | 43.4 | 43.4 | -0.32 (-0.73%) | 259,451 |
| 9 Jun 2017 | USD | 43.22 | 43.74 | 43.18 | 43.72 | 43.72 | +0.36 (+0.83%) | 297,879 |
| 8 Jun 2017 | USD | 43.28 | 43.43 | 42.91 | 43.36 | 43.36 | +0.02 (+0.05%) | 177,859 |
