| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 32.56 | 32.57 | 32.055 | 32.14 | 32.14 | -0.29 (-0.89%) | 1,062,637 |
| 5 Sep 2017 | USD | 33.31 | 33.36 | 32.285 | 32.43 | 32.43 | -1.06 (-3.17%) | 1,175,928 |
| 4 Sep 2017 | USD | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 33.26 | 33.6195 | 33.26 | 33.49 | 33.49 | +0.21 (+0.63%) | 241,300 |
| 31 Aug 2017 | USD | 33.29 | 33.47 | 33.21 | 33.28 | 33.28 | +0.14 (+0.42%) | 357,393 |
| 30 Aug 2017 | USD | 33.17 | 33.33 | 32.97 | 33.14 | 33.14 | +0.1 (+0.30%) | 363,625 |
| 29 Aug 2017 | USD | 32.89 | 33.16 | 32.83 | 33.04 | 33.04 | -0.21 (-0.63%) | 340,584 |
| 28 Aug 2017 | USD | 33.67 | 33.73 | 33.13 | 33.25 | 33.25 | -0.36 (-1.07%) | 377,922 |
| 25 Aug 2017 | USD | 33.5 | 33.78 | 33.47 | 33.61 | 33.61 | +0.25 (+0.75%) | 347,014 |
| 24 Aug 2017 | USD | 33.3 | 33.4199 | 33.15 | 33.36 | 33.36 | +0.15 (+0.45%) | 466,627 |
| 23 Aug 2017 | USD | 32.81 | 33.31 | 32.81 | 33.21 | 33.21 | +0.1 (+0.30%) | 787,325 |
| 22 Aug 2017 | USD | 32.99 | 33.27 | 32.88 | 33.11 | 33.11 | +0.26 (+0.79%) | 540,093 |
| 21 Aug 2017 | USD | 32.81 | 32.88 | 32.62 | 32.85 | 32.85 | 0.0 (0.0%) | 316,309 |
| 18 Aug 2017 | USD | 32.8 | 33.07 | 32.6 | 32.85 | 32.85 | -0.16 (-0.48%) | 401,859 |
| 17 Aug 2017 | USD | 33.72 | 33.9 | 32.86 | 33.01 | 33.01 | -0.86 (-2.54%) | 471,368 |
| 16 Aug 2017 | USD | 33.95 | 34.16 | 33.72 | 33.87 | 33.87 | +0.03 (+0.09%) | 310,349 |
| 15 Aug 2017 | USD | 34.27 | 34.325 | 33.84 | 33.84 | 33.84 | -0.09 (-0.27%) | 405,830 |
| 14 Aug 2017 | USD | 33.6 | 34.04 | 33.6 | 33.93 | 33.93 | +0.69 (+2.08%) | 532,320 |
| 11 Aug 2017 | USD | 33.36 | 33.74 | 32.99 | 33.24 | 33.24 | -0.37 (-1.10%) | 528,085 |
| 10 Aug 2017 | USD | 34 | 34.12 | 33.57 | 33.61 | 33.61 | -0.58 (-1.70%) | 538,532 |
| 9 Aug 2017 | USD | 34.37 | 34.56 | 33.96 | 34.19 | 34.19 | -0.4 (-1.16%) | 588,542 |
| 8 Aug 2017 | USD | 34.56 | 35.13 | 34.41 | 34.59 | 34.59 | +0.08 (+0.23%) | 399,660 |
| 7 Aug 2017 | USD | 35.16 | 35.16 | 34.48 | 34.51 | 34.51 | -0.63 (-1.79%) | 444,808 |
| 4 Aug 2017 | USD | 35.08 | 35.45 | 34.9 | 35.14 | 35.14 | +0.39 (+1.12%) | 878,954 |
| 3 Aug 2017 | USD | 34.8 | 35.08 | 34.606 | 34.75 | 34.75 | -0.06 (-0.17%) | 997,836 |
| 2 Aug 2017 | USD | 34.62 | 34.84 | 34.52 | 34.81 | 34.81 | +0.17 (+0.49%) | 440,370 |
| 1 Aug 2017 | USD | 34.7 | 34.7 | 34.41 | 34.64 | 34.64 | +0.22 (+0.64%) | 372,879 |
| 31 Jul 2017 | USD | 34.6 | 34.72 | 34.28 | 34.42 | 34.42 | -0.12 (-0.35%) | 785,279 |
| 28 Jul 2017 | USD | 34.86 | 34.94 | 34.28 | 34.54 | 34.54 | -0.38 (-1.09%) | 872,524 |
| 27 Jul 2017 | USD | 34.81 | 35.12 | 34.46 | 34.92 | 34.92 | +0.27 (+0.78%) | 4,043,076 |
