| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 53.41 | 53.73 | 53.155 | 53.56 | 42.848 | +0.18 (+0.34%) | 1,772,872 |
| 4 Sep 2017 | USD | 53.38 | 53.38 | 53.38 | 53.38 | 42.704 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 53.26 | 53.485 | 52.96 | 53.38 | 42.704 | +0.34 (+0.64%) | 1,152,699 |
| 31 Aug 2017 | USD | 53.37 | 53.58 | 52.65 | 53.04 | 42.432 | -0.1 (-0.19%) | 1,367,604 |
| 30 Aug 2017 | USD | 51.5 | 53.77 | 51 | 53.14 | 42.512 | +1.94 (+3.79%) | 2,419,112 |
| 29 Aug 2017 | USD | 50.21 | 51.33 | 50.13 | 51.2 | 40.96 | +1.16 (+2.32%) | 1,962,979 |
| 28 Aug 2017 | USD | 50.54 | 50.68 | 49.78 | 50.04 | 40.032 | -0.37 (-0.73%) | 1,246,615 |
| 25 Aug 2017 | USD | 50 | 50.6 | 49.95 | 50.41 | 40.328 | +0.46 (+0.92%) | 952,735 |
| 24 Aug 2017 | USD | 50.63 | 50.63 | 49.86 | 49.95 | 39.96 | -0.58 (-1.15%) | 1,023,987 |
| 23 Aug 2017 | USD | 50.99 | 51.005 | 50.37 | 50.53 | 40.424 | -0.36 (-0.71%) | 819,912 |
| 22 Aug 2017 | USD | 50.74 | 51.11 | 50.59 | 50.89 | 40.712 | -0.01 (-0.02%) | 1,070,992 |
| 21 Aug 2017 | USD | 50.91 | 51.095 | 50.63 | 50.9 | 40.72 | +0.03 (+0.06%) | 1,458,659 |
| 18 Aug 2017 | USD | 50.57 | 51.02 | 50.27 | 50.87 | 40.696 | +0.23 (+0.45%) | 4,078,304 |
| 17 Aug 2017 | USD | 50.07 | 50.81 | 50.07 | 50.64 | 40.512 | +0.51 (+1.02%) | 1,358,402 |
| 16 Aug 2017 | USD | 49.6 | 50.38 | 49.31 | 50.13 | 40.104 | +0.81 (+1.64%) | 1,356,280 |
| 15 Aug 2017 | USD | 48.89 | 49.45 | 48.76 | 49.32 | 39.456 | +0.29 (+0.59%) | 1,143,282 |
| 14 Aug 2017 | USD | 48.46 | 49.28 | 48.46 | 49.03 | 39.224 | +0.59 (+1.22%) | 779,439 |
| 11 Aug 2017 | USD | 48 | 48.72 | 47.98 | 48.44 | 38.752 | +0.4 (+0.83%) | 937,512 |
| 10 Aug 2017 | USD | 48.61 | 48.93 | 47.56 | 48.04 | 38.432 | -0.47 (-0.97%) | 960,656 |
| 9 Aug 2017 | USD | 49.23 | 49.74 | 48.05 | 48.51 | 38.808 | -0.44 (-0.90%) | 1,286,999 |
| 8 Aug 2017 | USD | 48.79 | 49.2 | 48.76 | 48.95 | 39.16 | -0.07 (-0.14%) | 909,494 |
| 7 Aug 2017 | USD | 48.34 | 49.07 | 48.24 | 49.02 | 39.216 | +0.5 (+1.03%) | 725,309 |
| 4 Aug 2017 | USD | 48.52 | 48.61 | 48.1 | 48.52 | 38.816 | 0.0 (0.0%) | 679,625 |
| 3 Aug 2017 | USD | 49.22 | 49.22 | 47.98 | 48.52 | 38.816 | -0.42 (-0.86%) | 932,655 |
| 2 Aug 2017 | USD | 49.06 | 49.22 | 48.5 | 48.94 | 39.152 | -0.22 (-0.45%) | 884,441 |
| 1 Aug 2017 | USD | 49.32 | 49.72 | 49.09 | 49.16 | 39.328 | -0.24 (-0.49%) | 788,842 |
| 31 Jul 2017 | USD | 49.79 | 49.97 | 49.38 | 49.4 | 39.52 | -0.63 (-1.26%) | 1,220,335 |
| 28 Jul 2017 | USD | 50.51 | 50.79 | 49.86 | 50.03 | 40.024 | -0.6 (-1.19%) | 1,094,505 |
| 27 Jul 2017 | USD | 49.31 | 50.68 | 49.18 | 50.63 | 40.504 | +1.64 (+3.35%) | 1,545,582 |
| 26 Jul 2017 | USD | 49.02 | 49.1 | 48.505 | 48.99 | 39.192 | +0.16 (+0.33%) | 1,001,457 |
