| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 29.77 | 29.88 | 28.7504 | 28.92 | 28.92 | -0.6 (-2.03%) | 2,161,337 |
| 5 Sep 2017 | USD | 28.32 | 30.09 | 28.22 | 29.52 | 29.52 | +0.65 (+2.25%) | 3,309,957 |
| 4 Sep 2017 | USD | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 27.65 | 29.37 | 27.4399 | 28.87 | 28.87 | +1.68 (+6.18%) | 3,545,924 |
| 31 Aug 2017 | USD | 26.93 | 27.4 | 26.75 | 27.19 | 27.19 | +0.39 (+1.46%) | 2,318,976 |
| 30 Aug 2017 | USD | 26.85 | 27.45 | 26.15 | 26.8 | 26.8 | +0.24 (+0.90%) | 2,420,688 |
| 29 Aug 2017 | USD | 26.05 | 27.1 | 26.03 | 26.56 | 26.56 | -0.36 (-1.34%) | 1,745,773 |
| 28 Aug 2017 | USD | 26.94 | 27.29 | 26.13 | 26.92 | 26.92 | +0.34 (+1.28%) | 2,343,221 |
| 25 Aug 2017 | USD | 28.9 | 29 | 26.5 | 26.58 | 26.58 | -2.23 (-7.74%) | 4,392,113 |
| 24 Aug 2017 | USD | 29.31 | 30.3 | 28.151 | 28.81 | 28.81 | -0.09 (-0.31%) | 5,208,019 |
| 23 Aug 2017 | USD | 26.16 | 29.12 | 26.1 | 28.9 | 28.9 | +2.67 (+10.18%) | 9,815,831 |
| 22 Aug 2017 | USD | 32.4 | 32.52 | 25.74 | 26.23 | 26.23 | -8.37 (-24.19%) | 19,540,150 |
| 21 Aug 2017 | USD | 35.15 | 35.15 | 32.65 | 34.6 | 34.6 | +0.62 (+1.82%) | 5,195,749 |
| 18 Aug 2017 | USD | 33.9 | 34.63 | 33.3784 | 33.98 | 33.98 | +0.48 (+1.43%) | 2,366,354 |
| 17 Aug 2017 | USD | 35.35 | 35.48 | 32.85 | 33.5 | 33.5 | -1.98 (-5.58%) | 4,064,923 |
| 16 Aug 2017 | USD | 31.92 | 35.91 | 31.7497 | 35.48 | 35.48 | +4.25 (+13.61%) | 4,347,663 |
| 15 Aug 2017 | USD | 32.53 | 32.6 | 31.03 | 31.23 | 31.23 | -1.22 (-3.76%) | 1,801,795 |
| 14 Aug 2017 | USD | 32.86 | 33.049 | 31.35 | 32.45 | 32.45 | -0.3 (-0.92%) | 2,072,895 |
| 11 Aug 2017 | USD | 31.43 | 32.93 | 30.6 | 32.75 | 32.75 | +0.25 (+0.77%) | 2,143,392 |
| 10 Aug 2017 | USD | 33.62 | 34.09 | 31.25 | 32.5 | 32.5 | -1.47 (-4.33%) | 2,485,933 |
| 9 Aug 2017 | USD | 32.7 | 34.09 | 32.321 | 33.97 | 33.97 | +0.84 (+2.54%) | 2,010,873 |
| 8 Aug 2017 | USD | 33.59 | 34.1 | 33.03 | 33.13 | 33.13 | +0.1 (+0.30%) | 1,798,795 |
| 7 Aug 2017 | USD | 32.26 | 33.94 | 31.86 | 33.03 | 33.03 | +1.01 (+3.15%) | 1,922,379 |
| 4 Aug 2017 | USD | 31.6 | 32.13 | 30.71 | 32.02 | 32.02 | +0.45 (+1.43%) | 1,828,370 |
| 3 Aug 2017 | USD | 30.61 | 31.85 | 30.39 | 31.57 | 31.57 | +0.97 (+3.17%) | 1,567,701 |
| 2 Aug 2017 | USD | 32.38 | 32.98 | 29.09 | 30.6 | 30.6 | -1.89 (-5.82%) | 3,359,867 |
| 1 Aug 2017 | USD | 33.21 | 33.22 | 31.88 | 32.49 | 32.49 | +0.03 (+0.09%) | 1,825,126 |
| 31 Jul 2017 | USD | 34.2 | 34.29 | 32 | 32.46 | 32.46 | -1.23 (-3.65%) | 2,339,290 |
| 28 Jul 2017 | USD | 33.84 | 34.62 | 33.13 | 33.69 | 33.69 | -1.2 (-3.44%) | 2,547,885 |
| 27 Jul 2017 | USD | 33.44 | 34.98 | 31.31 | 34.89 | 34.89 | +2.04 (+6.21%) | 5,507,173 |
