| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 42.1 | 42.23 | 41.99 | 42.09 | 42.09 | -0.01 (-0.02%) | 575,267 |
| 18 Jul 2017 | USD | 42.46 | 42.48 | 41.97 | 42.1 | 42.1 | -0.1 (-0.24%) | 942,850 |
| 17 Jul 2017 | USD | 42.54 | 42.58 | 42.11 | 42.2 | 42.2 | -0.28 (-0.66%) | 856,196 |
| 14 Jul 2017 | USD | 41.95 | 42.56 | 41.94 | 42.48 | 42.48 | +0.61 (+1.46%) | 1,006,774 |
| 13 Jul 2017 | USD | 41.89 | 42.03 | 41.82 | 41.87 | 41.87 | -0.03 (-0.07%) | 904,470 |
| 12 Jul 2017 | USD | 40.97 | 42.2 | 40.97 | 41.9 | 41.9 | +1.33 (+3.28%) | 1,398,298 |
| 11 Jul 2017 | USD | 40.8 | 40.86 | 40.361 | 40.57 | 40.57 | -0.53 (-1.29%) | 1,073,459 |
| 10 Jul 2017 | USD | 40.65 | 41.15 | 40.5 | 41.1 | 41.1 | +0.62 (+1.53%) | 1,264,380 |
| 7 Jul 2017 | USD | 40.47 | 40.62 | 40.32 | 40.48 | 40.48 | +0.19 (+0.47%) | 556,706 |
| 6 Jul 2017 | USD | 40.64 | 40.75 | 40.15 | 40.29 | 40.29 | -0.71 (-1.73%) | 1,098,066 |
| 5 Jul 2017 | USD | 40.47 | 41.01 | 40.4 | 41 | 41 | +0.5 (+1.23%) | 1,089,697 |
| 4 Jul 2017 | USD | 40.5 | 40.5 | 40.5 | 40.5 | 40.5 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 40.42 | 40.8 | 40.39 | 40.5 | 40.5 | -0.17 (-0.42%) | 534,373 |
| 30 Jun 2017 | USD | 40.61 | 40.82 | 40.46 | 40.67 | 40.67 | +0.11 (+0.27%) | 603,447 |
| 29 Jun 2017 | USD | 40.44 | 40.69 | 40.205 | 40.56 | 40.56 | -0.6 (-1.46%) | 1,334,861 |
| 28 Jun 2017 | USD | 40.88 | 41.27 | 40.53 | 41.16 | 41.16 | +0.33 (+0.81%) | 1,086,720 |
| 27 Jun 2017 | USD | 40.69 | 40.91 | 40.52 | 40.83 | 40.83 | -0.1 (-0.24%) | 879,532 |
| 26 Jun 2017 | USD | 40.8 | 41.075 | 40.605 | 40.93 | 40.93 | +0.31 (+0.76%) | 819,948 |
| 23 Jun 2017 | USD | 40.32 | 40.75 | 40.23 | 40.62 | 40.62 | +0.09 (+0.22%) | 646,347 |
| 22 Jun 2017 | USD | 40.49 | 40.77 | 40.19 | 40.53 | 40.53 | -0.01 (-0.02%) | 890,643 |
| 21 Jun 2017 | USD | 40.53 | 40.83 | 40.485 | 40.54 | 40.54 | -0.21 (-0.52%) | 680,324 |
| 20 Jun 2017 | USD | 40.44 | 40.87 | 40.44 | 40.75 | 40.75 | +0.02 (+0.05%) | 432,863 |
| 19 Jun 2017 | USD | 40.67 | 40.95 | 40.63 | 40.73 | 40.73 | +0.28 (+0.69%) | 626,979 |
| 16 Jun 2017 | USD | 40.94 | 40.97 | 40.37 | 40.45 | 40.45 | -0.49 (-1.20%) | 911,727 |
| 15 Jun 2017 | USD | 40.79 | 40.95 | 40.5 | 40.94 | 40.94 | -0.22 (-0.53%) | 1,454,098 |
| 14 Jun 2017 | USD | 40.48 | 41.48 | 40.48 | 41.16 | 41.16 | +1 (+2.49%) | 1,232,384 |
| 13 Jun 2017 | USD | 40.35 | 40.47 | 40.145 | 40.16 | 40.16 | -0.14 (-0.35%) | 746,243 |
| 12 Jun 2017 | USD | 40.7 | 40.72 | 40.24 | 40.3 | 40.3 | -0.26 (-0.64%) | 731,604 |
| 9 Jun 2017 | USD | 40.66 | 40.88 | 40.345 | 40.56 | 40.56 | -0.29 (-0.71%) | 953,669 |
| 8 Jun 2017 | USD | 40.92 | 41.08 | 40.74 | 40.85 | 40.85 | -0.09 (-0.22%) | 836,151 |
