| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2017 | USD | 44.24 | 45.84 | 44.21 | 44.32 | 44.32 | +0.05 (+0.11%) | 1,478,613 |
| 14 Sep 2017 | USD | 40.84 | 44.78 | 40.76 | 44.27 | 44.27 | +3.56 (+8.74%) | 2,198,031 |
| 13 Sep 2017 | USD | 39.39 | 40.86 | 39.17 | 40.71 | 40.71 | +1.38 (+3.51%) | 1,549,643 |
| 12 Sep 2017 | USD | 38.69 | 39.59 | 38.341 | 39.33 | 39.33 | +0.73 (+1.89%) | 767,103 |
| 11 Sep 2017 | USD | 38.72 | 39.45 | 38.44 | 38.6 | 38.6 | +0.46 (+1.21%) | 705,550 |
| 8 Sep 2017 | USD | 37.97 | 39.15 | 37.75 | 38.14 | 38.14 | -0.11 (-0.29%) | 835,073 |
| 7 Sep 2017 | USD | 36.32 | 38.55 | 36 | 38.25 | 38.25 | +1.75 (+4.79%) | 1,562,348 |
| 6 Sep 2017 | USD | 36.63 | 37.39 | 36.2 | 36.5 | 36.5 | +0.05 (+0.14%) | 876,252 |
| 5 Sep 2017 | USD | 35.72 | 36.66 | 34.74 | 36.45 | 36.45 | +0.46 (+1.28%) | 1,779,383 |
| 4 Sep 2017 | USD | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 35.79 | 36.95 | 35.09 | 35.99 | 35.99 | +0.19 (+0.53%) | 1,348,771 |
| 31 Aug 2017 | USD | 35.13 | 35.835 | 34.94 | 35.8 | 35.8 | +0.94 (+2.70%) | 1,214,838 |
| 30 Aug 2017 | USD | 34.85 | 34.92 | 34.21 | 34.86 | 34.86 | +0.34 (+0.98%) | 948,370 |
| 29 Aug 2017 | USD | 34.82 | 34.87 | 33.82 | 34.52 | 34.52 | -0.45 (-1.29%) | 1,467,629 |
| 28 Aug 2017 | USD | 37.26 | 37.27 | 34.16 | 34.97 | 34.97 | -2.42 (-6.47%) | 1,463,517 |
| 25 Aug 2017 | USD | 38.09 | 38.35 | 36.55 | 37.39 | 37.39 | -0.3 (-0.80%) | 922,360 |
| 24 Aug 2017 | USD | 38.55 | 38.86 | 37.42 | 37.69 | 37.69 | -2.3 (-5.75%) | 1,928,318 |
| 23 Aug 2017 | USD | 38.93 | 41.64 | 38.8527 | 39.99 | 39.99 | +0.82 (+2.09%) | 1,379,544 |
| 22 Aug 2017 | USD | 37.13 | 39.66 | 37.05 | 39.17 | 39.17 | +2.16 (+5.84%) | 1,257,740 |
| 21 Aug 2017 | USD | 37.08 | 38.1 | 36.67 | 37.01 | 37.01 | +0.01 (+0.03%) | 1,030,313 |
| 18 Aug 2017 | USD | 36.35 | 37.71 | 36.12 | 37 | 37 | +0.63 (+1.73%) | 804,253 |
| 17 Aug 2017 | USD | 37.24 | 37.25 | 35.54 | 36.37 | 36.37 | -0.58 (-1.57%) | 1,203,067 |
| 16 Aug 2017 | USD | 38.68 | 39.22 | 36.7 | 36.95 | 36.95 | -0.93 (-2.46%) | 1,149,449 |
| 15 Aug 2017 | USD | 37.6 | 39.28 | 36.66 | 37.88 | 37.88 | -1.4 (-3.56%) | 1,341,850 |
| 14 Aug 2017 | USD | 37.74 | 40.63 | 37.58 | 39.28 | 39.28 | +2.37 (+6.42%) | 1,882,761 |
| 11 Aug 2017 | USD | 34.81 | 36.99 | 33.95 | 36.91 | 36.91 | +1.11 (+3.10%) | 884,996 |
| 10 Aug 2017 | USD | 36.9 | 37.105 | 35.05 | 35.8 | 35.8 | -1.79 (-4.76%) | 615,858 |
| 9 Aug 2017 | USD | 37.25 | 38 | 36 | 37.59 | 37.59 | -0.04 (-0.11%) | 928,505 |
| 8 Aug 2017 | USD | 37.37 | 38.57 | 34.06 | 37.63 | 37.63 | -0.09 (-0.24%) | 1,739,860 |
| 7 Aug 2017 | USD | 32.69 | 37.81 | 32.4301 | 37.72 | 37.72 | +5.49 (+17.03%) | 2,132,766 |
