| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 41.04 | 41.1 | 40.71 | 41.04 | 41.04 | -0.08 (-0.19%) | 4,519 |
| 4 Sep 2017 | USD | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 41.09 | 41.509 | 41.0892 | 41.12 | 41.12 | +0.501 (+1.23%) | 18,823 |
| 31 Aug 2017 | USD | 40.31 | 40.6461 | 40.29 | 40.6186 | 40.6186 | +0.639 (+1.60%) | 3,347 |
| 30 Aug 2017 | USD | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | +0.12 (+0.30%) | 279 |
| 29 Aug 2017 | USD | 39.75 | 39.9394 | 39.75 | 39.86 | 39.86 | +0.129 (+0.33%) | 877 |
| 28 Aug 2017 | USD | 39.96 | 39.96 | 39.661 | 39.7306 | 39.7306 | -0.219 (-0.55%) | 1,008 |
| 25 Aug 2017 | USD | 39.94 | 39.9499 | 39.94 | 39.9499 | 39.9499 | -0.11 (-0.27%) | 408 |
| 24 Aug 2017 | USD | 39.95 | 40.09 | 39.95 | 40.06 | 40.06 | +0.02 (+0.05%) | 10,041 |
| 23 Aug 2017 | USD | 39.99 | 40.1 | 39.97 | 40.04 | 40.04 | -0.24 (-0.60%) | 11,268 |
| 22 Aug 2017 | USD | 40.12 | 40.29 | 40.12 | 40.28 | 40.28 | +0.4 (+1.00%) | 4,408 |
| 21 Aug 2017 | USD | 39.89 | 39.89 | 39.72 | 39.8799 | 39.8799 | -0.259 (-0.64%) | 2,074 |
| 18 Aug 2017 | USD | 39.95 | 40.1387 | 39.8398 | 40.1387 | 40.1387 | +0.274 (+0.69%) | 1,071 |
| 17 Aug 2017 | USD | 40.31 | 40.31 | 39.8651 | 39.8651 | 39.8651 | -0.375 (-0.93%) | 2,370 |
| 16 Aug 2017 | USD | 40.24 | 40.24 | 40.122 | 40.24 | 40.24 | +0.35 (+0.88%) | 1,278 |
| 15 Aug 2017 | USD | 39.8 | 39.89 | 39.79 | 39.89 | 39.89 | +0.24 (+0.61%) | 1,718 |
| 14 Aug 2017 | USD | 39.43 | 39.6644 | 39.43 | 39.65 | 39.65 | +0.55 (+1.41%) | 2,700 |
| 11 Aug 2017 | USD | 39.47 | 39.47 | 38.99 | 39.1 | 39.1 | -0.53 (-1.34%) | 26,318 |
| 10 Aug 2017 | USD | 40.0348 | 40.0348 | 39.5481 | 39.63 | 39.63 | -0.54 (-1.34%) | 5,024 |
| 9 Aug 2017 | USD | 40.1699 | 40.25 | 40.1001 | 40.17 | 40.17 | -0.284 (-0.70%) | 8,144 |
| 8 Aug 2017 | USD | 40.51 | 40.5693 | 40.45 | 40.454 | 40.454 | -0.026 (-0.06%) | 1,935 |
| 7 Aug 2017 | USD | 40.45 | 40.509 | 40.3878 | 40.48 | 40.48 | -0.031 (-0.08%) | 2,126 |
| 4 Aug 2017 | USD | 40.5107 | 40.5107 | 40.5107 | 40.5107 | 40.5107 | -0.029 (-0.07%) | 2,219 |
| 3 Aug 2017 | USD | 40.69 | 40.8099 | 40.49 | 40.54 | 40.54 | -0.05 (-0.12%) | 3,135 |
| 2 Aug 2017 | USD | 40.6409 | 40.6409 | 40.411 | 40.59 | 40.59 | -0.16 (-0.39%) | 1,394 |
| 1 Aug 2017 | USD | 41.0483 | 41.0483 | 40.75 | 40.75 | 40.75 | +0.08 (+0.20%) | 3,519 |
| 31 Jul 2017 | USD | 40.72 | 40.86 | 40.6 | 40.67 | 40.67 | +0.03 (+0.07%) | 8,657 |
| 28 Jul 2017 | USD | 40.836 | 40.836 | 40.5872 | 40.64 | 40.64 | -0.03 (-0.07%) | 1,809 |
| 27 Jul 2017 | USD | 40.75 | 41.01 | 40.62 | 40.67 | 40.67 | +0.179 (+0.44%) | 4,623 |
| 26 Jul 2017 | USD | 40.59 | 40.6463 | 40.325 | 40.4905 | 40.4905 | -0.7 (-1.70%) | 16,562 |
