| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2017 | USD | 50.98 | 51.78 | 50.9 | 51.56 | 17.1867 | +0.74 (+1.46%) | 8,340,546 |
| 24 Jul 2017 | USD | 51.54 | 51.96 | 50.55 | 50.82 | 16.94 | -0.86 (-1.66%) | 13,998,191 |
| 21 Jul 2017 | USD | 50.73 | 51.83 | 50.51 | 51.68 | 17.2267 | +0.81 (+1.59%) | 12,033,230 |
| 20 Jul 2017 | USD | 51.88 | 52.13 | 50.33 | 50.87 | 16.9567 | -1 (-1.93%) | 22,332,428 |
| 19 Jul 2017 | USD | 53.05 | 53.15 | 50.68 | 51.87 | 17.29 | -2.77 (-5.07%) | 29,960,591 |
| 18 Jul 2017 | USD | 54.49 | 54.84 | 54.16 | 54.64 | 18.2133 | +0.02 (+0.04%) | 7,593,709 |
| 17 Jul 2017 | USD | 55 | 55 | 54.37 | 54.62 | 18.2067 | -0.46 (-0.84%) | 3,910,457 |
| 14 Jul 2017 | USD | 55 | 55.195 | 54.85 | 55.08 | 18.36 | +0.25 (+0.46%) | 3,930,760 |
| 13 Jul 2017 | USD | 55.12 | 55.4791 | 54.8 | 54.83 | 18.2767 | -0.36 (-0.65%) | 2,749,168 |
| 12 Jul 2017 | USD | 54.72 | 55.44 | 54.58 | 55.19 | 18.3967 | +1.05 (+1.94%) | 4,355,541 |
| 11 Jul 2017 | USD | 54.83 | 54.87 | 53.92 | 54.14 | 18.0467 | -0.75 (-1.37%) | 4,556,170 |
| 10 Jul 2017 | USD | 54.65 | 55.23 | 54.4 | 54.89 | 18.2967 | +0.04 (+0.07%) | 4,962,910 |
| 7 Jul 2017 | USD | 54.72 | 55.28 | 54.37 | 54.85 | 18.2833 | +0.26 (+0.48%) | 4,172,497 |
| 6 Jul 2017 | USD | 54.63 | 55.06 | 54.44 | 54.59 | 18.1967 | -0.5 (-0.91%) | 4,794,756 |
| 5 Jul 2017 | USD | 54.5 | 55.31 | 54.49 | 55.09 | 18.3633 | +0.6 (+1.10%) | 4,603,566 |
| 4 Jul 2017 | USD | 54.49 | 54.49 | 54.49 | 54.49 | 18.1633 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 54.75 | 55 | 54.39 | 54.49 | 18.1633 | -0.07 (-0.13%) | 3,479,907 |
| 30 Jun 2017 | USD | 54.75 | 54.86 | 53.99 | 54.56 | 18.1867 | +0.74 (+1.37%) | 5,874,463 |
| 29 Jun 2017 | USD | 54.56 | 54.74 | 53.51 | 53.82 | 17.94 | -0.76 (-1.39%) | 6,543,149 |
| 28 Jun 2017 | USD | 53.7 | 54.655 | 53.42 | 54.58 | 18.1933 | +1.26 (+2.36%) | 5,801,033 |
| 27 Jun 2017 | USD | 53.13 | 53.63 | 52.96 | 53.32 | 17.7733 | +0.2 (+0.38%) | 8,908,649 |
| 26 Jun 2017 | USD | 53.1 | 53.75 | 52.8 | 53.12 | 17.7067 | +0.47 (+0.89%) | 4,766,121 |
| 23 Jun 2017 | USD | 52.54 | 53.06 | 52.3 | 52.65 | 17.55 | +0.05 (+0.10%) | 22,625,545 |
| 22 Jun 2017 | USD | 52.12 | 52.72 | 51.95 | 52.6 | 17.5333 | +0.41 (+0.79%) | 4,233,422 |
| 21 Jun 2017 | USD | 52.28 | 52.37 | 51.76 | 52.19 | 17.3967 | +0.06 (+0.12%) | 4,335,880 |
| 20 Jun 2017 | USD | 53.07 | 53.07 | 52.045 | 52.13 | 17.3767 | -1.13 (-2.12%) | 7,118,493 |
| 19 Jun 2017 | USD | 53 | 53.67 | 52.74 | 53.26 | 17.7533 | +0.52 (+0.99%) | 11,266,648 |
| 16 Jun 2017 | USD | 53.05 | 53.16 | 52.49 | 52.74 | 17.58 | -0.55 (-1.03%) | 10,921,245 |
| 15 Jun 2017 | USD | 52.55 | 53.3928 | 52.52 | 53.29 | 17.7633 | +0.11 (+0.21%) | 6,220,780 |
| 14 Jun 2017 | USD | 54.07 | 54.11 | 52.91 | 53.18 | 17.7267 | -0.69 (-1.28%) | 5,928,331 |
