| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2017 | USD | 31.78 | 32.645 | 31.7108 | 32.23 | 32.23 | +0.59 (+1.86%) | 574,703 |
| 3 Aug 2017 | USD | 30.46 | 32.1 | 30.32 | 31.64 | 31.64 | +1.19 (+3.91%) | 528,558 |
| 2 Aug 2017 | USD | 31.44 | 32.01 | 30.29 | 30.45 | 30.45 | -0.97 (-3.09%) | 370,860 |
| 1 Aug 2017 | USD | 31.78 | 31.99 | 31.05 | 31.42 | 31.42 | -0.18 (-0.57%) | 410,236 |
| 31 Jul 2017 | USD | 30.76 | 31.88 | 30.6116 | 31.6 | 31.6 | +1.07 (+3.50%) | 655,284 |
| 28 Jul 2017 | USD | 29.91 | 30.71 | 29.6 | 30.53 | 30.53 | +0.63 (+2.11%) | 462,672 |
| 27 Jul 2017 | USD | 31.2 | 32.33 | 29.31 | 29.9 | 29.9 | -1.22 (-3.92%) | 1,433,148 |
| 26 Jul 2017 | USD | 30.97 | 31.45 | 30.75 | 31.12 | 31.12 | +0.14 (+0.45%) | 646,465 |
| 25 Jul 2017 | USD | 31.09 | 31.2625 | 30.69 | 30.98 | 30.98 | -0.02 (-0.06%) | 295,934 |
| 24 Jul 2017 | USD | 30.35 | 31.5 | 30.11 | 31 | 31 | +0.75 (+2.48%) | 595,624 |
| 21 Jul 2017 | USD | 30.45 | 30.74 | 29.93 | 30.25 | 30.25 | -0.19 (-0.62%) | 308,169 |
| 20 Jul 2017 | USD | 30.54 | 30.78 | 30.12 | 30.44 | 30.44 | -0.06 (-0.20%) | 255,871 |
| 19 Jul 2017 | USD | 30.43 | 30.9 | 30.43 | 30.5 | 30.5 | +0.29 (+0.96%) | 273,903 |
| 18 Jul 2017 | USD | 30.15 | 30.25 | 29.74 | 30.21 | 30.21 | -0.01 (-0.03%) | 318,900 |
| 17 Jul 2017 | USD | 30.5 | 30.9327 | 29.71 | 30.22 | 30.22 | -0.13 (-0.43%) | 197,974 |
| 14 Jul 2017 | USD | 30.25 | 30.7494 | 30.17 | 30.35 | 30.35 | +0.1 (+0.33%) | 275,676 |
| 13 Jul 2017 | USD | 30.53 | 31.42 | 30.04 | 30.25 | 30.25 | -0.16 (-0.53%) | 685,862 |
| 12 Jul 2017 | USD | 30.07 | 30.91 | 29.62 | 30.41 | 30.41 | +0.38 (+1.27%) | 401,770 |
| 11 Jul 2017 | USD | 29.5 | 30.37 | 29.342 | 30.03 | 30.03 | +0.67 (+2.28%) | 1,202,547 |
| 10 Jul 2017 | USD | 28.49 | 29.9 | 28.47 | 29.36 | 29.36 | +0.86 (+3.02%) | 511,821 |
| 7 Jul 2017 | USD | 28.17 | 28.78 | 28.11 | 28.5 | 28.5 | +0.45 (+1.60%) | 238,521 |
| 6 Jul 2017 | USD | 28 | 28.5 | 27.51 | 28.05 | 28.05 | -0.21 (-0.74%) | 466,420 |
| 5 Jul 2017 | USD | 29.58 | 29.83 | 27.97 | 28.26 | 28.26 | -1.33 (-4.49%) | 541,767 |
| 4 Jul 2017 | USD | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 28.91 | 29.87 | 28.26 | 29.59 | 29.59 | +0.84 (+2.92%) | 403,831 |
| 30 Jun 2017 | USD | 28.79 | 29 | 28.36 | 28.75 | 28.75 | +0.04 (+0.14%) | 249,650 |
| 29 Jun 2017 | USD | 29.04 | 29.1 | 28.12 | 28.71 | 28.71 | -0.43 (-1.48%) | 337,675 |
| 28 Jun 2017 | USD | 28.81 | 29.29 | 28.38 | 29.14 | 29.14 | +0.43 (+1.50%) | 334,779 |
| 27 Jun 2017 | USD | 28.82 | 29.44 | 28.36 | 28.71 | 28.71 | -0.16 (-0.55%) | 501,023 |
| 26 Jun 2017 | USD | 29.5 | 29.8 | 28.25 | 28.87 | 28.87 | -0.54 (-1.84%) | 638,606 |
