| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2017 | USD | 56.75 | 56.79 | 55.96 | 56.01 | 56.01 | -0.78 (-1.37%) | 739,655 |
| 20 Sep 2017 | USD | 56.75 | 57.38 | 56.35 | 56.79 | 56.79 | +0.4 (+0.71%) | 1,670,701 |
| 19 Sep 2017 | USD | 55.99 | 56.75 | 55.6 | 56.39 | 56.39 | +0.28 (+0.50%) | 1,464,566 |
| 18 Sep 2017 | USD | 55.29 | 56.27 | 55.13 | 56.11 | 56.11 | +0.93 (+1.69%) | 743,285 |
| 15 Sep 2017 | USD | 56.1 | 56.41 | 54.845 | 55.18 | 55.18 | -1.26 (-2.23%) | 1,537,212 |
| 14 Sep 2017 | USD | 56.52 | 56.85 | 56.261 | 56.44 | 56.44 | -0.02 (-0.04%) | 722,762 |
| 13 Sep 2017 | USD | 56.84 | 57.2 | 56.37 | 56.46 | 56.46 | -0.68 (-1.19%) | 762,673 |
| 12 Sep 2017 | USD | 56.49 | 57.4 | 56.28 | 57.14 | 57.14 | +0.52 (+0.92%) | 908,471 |
| 11 Sep 2017 | USD | 57.71 | 57.82 | 56.14 | 56.62 | 56.62 | -0.46 (-0.81%) | 815,399 |
| 8 Sep 2017 | USD | 56.47 | 57.67 | 56.02 | 57.08 | 57.08 | +0.34 (+0.60%) | 1,230,723 |
| 7 Sep 2017 | USD | 57 | 57.2 | 56.31 | 56.74 | 56.74 | +0.32 (+0.57%) | 1,106,282 |
| 6 Sep 2017 | USD | 55.75 | 56.87 | 55.545 | 56.42 | 56.42 | +0.81 (+1.46%) | 958,446 |
| 5 Sep 2017 | USD | 56.24 | 56.66 | 55.4 | 55.61 | 55.61 | -0.35 (-0.63%) | 746,186 |
| 4 Sep 2017 | USD | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 56.75 | 56.85 | 55.55 | 55.96 | 55.96 | -0.73 (-1.29%) | 1,037,426 |
| 31 Aug 2017 | USD | 56.09 | 56.78 | 55.15 | 56.69 | 56.69 | +0.68 (+1.21%) | 961,551 |
| 30 Aug 2017 | USD | 56.7 | 56.77 | 55.72 | 56.01 | 56.01 | -0.55 (-0.97%) | 698,783 |
| 29 Aug 2017 | USD | 55.8 | 57 | 55.8 | 56.56 | 56.56 | +0.07 (+0.12%) | 738,225 |
| 28 Aug 2017 | USD | 55.96 | 56.98 | 55.22 | 56.49 | 56.49 | +0.88 (+1.58%) | 874,040 |
| 25 Aug 2017 | USD | 55.69 | 55.91 | 54.58 | 55.61 | 55.61 | +0.01 (+0.02%) | 1,179,834 |
| 24 Aug 2017 | USD | 55.55 | 55.74 | 54.97 | 55.6 | 55.6 | +0.38 (+0.69%) | 762,478 |
| 23 Aug 2017 | USD | 56.13 | 56.47 | 55.03 | 55.22 | 55.22 | -1.12 (-1.99%) | 1,022,830 |
| 22 Aug 2017 | USD | 54.78 | 56.58 | 54.65 | 56.34 | 56.34 | +1.56 (+2.85%) | 886,140 |
| 21 Aug 2017 | USD | 54.96 | 55.324 | 54.12 | 54.78 | 54.78 | -0.27 (-0.49%) | 756,563 |
| 18 Aug 2017 | USD | 55.17 | 55.69 | 54.51 | 55.05 | 55.05 | +0.04 (+0.07%) | 717,576 |
| 17 Aug 2017 | USD | 56.76 | 57 | 55 | 55.01 | 55.01 | -2.17 (-3.80%) | 834,685 |
| 16 Aug 2017 | USD | 57.43 | 57.97 | 57.05 | 57.18 | 57.18 | -0.03 (-0.05%) | 895,858 |
| 15 Aug 2017 | USD | 56.51 | 58.5 | 56.51 | 57.21 | 57.21 | -0.69 (-1.19%) | 757,076 |
| 14 Aug 2017 | USD | 56.51 | 58.496 | 56.51 | 57.9 | 57.9 | -0.18 (-0.31%) | 837,844 |
| 11 Aug 2017 | USD | 56.52 | 58.58 | 55.71 | 58.08 | 58.08 | +1.57 (+2.78%) | 1,218,682 |
