| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | USD | 41.06 | 41.19 | 40.81 | 41.19 | 41.19 | +0.382 (+0.94%) | 516,747 |
| 24 Jul 2017 | USD | 40.77 | 40.89 | 40.77 | 40.8081 | 40.8081 | +0.178 (+0.44%) | 19,917 |
| 21 Jul 2017 | USD | 40.7 | 40.71 | 40.4044 | 40.63 | 40.63 | +0.26 (+0.64%) | 14,543 |
| 20 Jul 2017 | USD | 40.35 | 40.46 | 40.35 | 40.37 | 40.37 | -0.01 (-0.02%) | 1,338 |
| 19 Jul 2017 | USD | 40.45 | 40.5384 | 40.255 | 40.38 | 40.38 | +0.28 (+0.70%) | 6,718 |
| 18 Jul 2017 | USD | 39.8856 | 40.1 | 39.8856 | 40.1 | 40.1 | +0.3 (+0.75%) | 8,205 |
| 17 Jul 2017 | USD | 39.88 | 39.96 | 39.59 | 39.8 | 39.8 | -0.305 (-0.76%) | 62,509 |
| 14 Jul 2017 | USD | 39.91 | 40.105 | 39.8435 | 40.105 | 40.105 | +0.105 (+0.26%) | 1,660 |
| 13 Jul 2017 | USD | 40 | 40.025 | 39.826 | 40 | 40 | +0.1 (+0.25%) | 1,335 |
| 12 Jul 2017 | USD | 39.68 | 39.9 | 39.583 | 39.9 | 39.9 | +0.1 (+0.25%) | 5,410 |
| 11 Jul 2017 | USD | 39.74 | 39.8 | 39.4758 | 39.8 | 39.8 | -0.04 (-0.10%) | 8,462 |
| 10 Jul 2017 | USD | 39.61 | 39.8398 | 39.61 | 39.8398 | 39.8398 | +0.163 (+0.41%) | 2,660 |
| 7 Jul 2017 | USD | 39.5645 | 39.7507 | 39.39 | 39.6767 | 39.6767 | +0.127 (+0.32%) | 6,182 |
| 6 Jul 2017 | USD | 39.82 | 39.85 | 39.49 | 39.5493 | 39.5493 | -0.231 (-0.58%) | 19,536 |
| 5 Jul 2017 | USD | 39.78 | 39.9 | 39.422 | 39.78 | 39.78 | -0.15 (-0.38%) | 10,802 |
| 4 Jul 2017 | USD | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 40.35 | 40.35 | 39.9 | 39.93 | 39.93 | -0.79 (-1.94%) | 15,039 |
| 30 Jun 2017 | USD | 40.7 | 40.72 | 40.7 | 40.72 | 40.72 | 0.0 (0.0%) | 1,930 |
| 29 Jun 2017 | USD | 40.84 | 40.88 | 40.6319 | 40.72 | 40.72 | -0.543 (-1.32%) | 3,079 |
| 28 Jun 2017 | USD | 40.96 | 41.2627 | 40.921 | 41.2627 | 41.2627 | +0.14 (+0.34%) | 4,135 |
| 27 Jun 2017 | USD | 41.28 | 41.3436 | 41.0842 | 41.1226 | 41.1226 | -0.467 (-1.12%) | 2,680 |
| 26 Jun 2017 | USD | 41.59 | 41.6 | 41.38 | 41.59 | 41.59 | +0.34 (+0.82%) | 36,392 |
| 23 Jun 2017 | USD | 41.09 | 41.25 | 40.9924 | 41.25 | 41.25 | -0.01 (-0.02%) | 2,621 |
| 22 Jun 2017 | USD | 41.17 | 41.4 | 41.17 | 41.26 | 41.26 | -0.07 (-0.17%) | 19,455 |
| 21 Jun 2017 | USD | 41.07 | 41.398 | 41.07 | 41.33 | 41.33 | -0.093 (-0.22%) | 2,113 |
| 20 Jun 2017 | USD | 41.4946 | 41.51 | 41.32 | 41.4228 | 41.4228 | -0.087 (-0.21%) | 216,704 |
| 19 Jun 2017 | USD | 41.3454 | 41.58 | 41.322 | 41.51 | 41.51 | +0.41 (+1.00%) | 20,066 |
| 16 Jun 2017 | USD | 40.987 | 41.1 | 40.962 | 41.1 | 41.1 | +0.13 (+0.32%) | 2,456 |
| 15 Jun 2017 | USD | 40.91 | 41 | 40.8036 | 40.97 | 40.97 | -0.34 (-0.82%) | 7,295 |
| 14 Jun 2017 | USD | 41.59 | 41.6 | 41.2601 | 41.31 | 41.31 | +0.06 (+0.15%) | 12,193 |
