| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 40.7 | 41.225 | 40.255 | 41.11 | 41.11 | +0.47 (+1.16%) | 297,139 |
| 5 Sep 2017 | USD | 41.43 | 41.65 | 40.51 | 40.64 | 40.64 | -0.81 (-1.95%) | 480,094 |
| 4 Sep 2017 | USD | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 40.16 | 41.98 | 40.16 | 41.45 | 41.45 | +1.44 (+3.60%) | 675,201 |
| 31 Aug 2017 | USD | 39.58 | 40.26 | 39.37 | 40.01 | 40.01 | +0.52 (+1.32%) | 994,984 |
| 30 Aug 2017 | USD | 40.15 | 40.15 | 39.34 | 39.49 | 39.49 | -0.7 (-1.74%) | 856,122 |
| 29 Aug 2017 | USD | 39.71 | 40.41 | 39.54 | 40.19 | 40.19 | +0.15 (+0.37%) | 240,366 |
| 28 Aug 2017 | USD | 39.95 | 40.15 | 39.75 | 40.04 | 40.04 | +0.02 (+0.05%) | 186,103 |
| 25 Aug 2017 | USD | 40.15 | 40.36 | 39.91 | 40.02 | 40.02 | +0.01 (+0.02%) | 188,801 |
| 24 Aug 2017 | USD | 39.85 | 40.46 | 39.7 | 40.01 | 40.01 | +0.29 (+0.73%) | 316,864 |
| 23 Aug 2017 | USD | 40.12 | 40.25 | 39.56 | 39.72 | 39.72 | -0.67 (-1.66%) | 611,900 |
| 22 Aug 2017 | USD | 40.33 | 40.78 | 40.275 | 40.39 | 40.39 | +0.11 (+0.27%) | 416,098 |
| 21 Aug 2017 | USD | 40.06 | 40.4 | 39.7375 | 40.28 | 40.28 | +0.2 (+0.50%) | 396,937 |
| 18 Aug 2017 | USD | 39.99 | 40.27 | 39.76 | 40.08 | 40.08 | +0.01 (+0.02%) | 435,435 |
| 17 Aug 2017 | USD | 40.46 | 40.6443 | 39.8 | 40.07 | 40.07 | -0.45 (-1.11%) | 670,908 |
| 16 Aug 2017 | USD | 40.33 | 41 | 40.3 | 40.52 | 40.52 | +0.15 (+0.37%) | 813,535 |
| 15 Aug 2017 | USD | 40.69 | 40.7 | 39.89 | 40.37 | 40.37 | -0.23 (-0.57%) | 660,793 |
| 14 Aug 2017 | USD | 40.29 | 40.73 | 40.09 | 40.6 | 40.6 | +0.53 (+1.32%) | 1,004,603 |
| 11 Aug 2017 | USD | 40.28 | 40.53 | 39.8 | 40.07 | 40.07 | -0.14 (-0.35%) | 478,537 |
| 10 Aug 2017 | USD | 40.32 | 40.79 | 39.71 | 40.21 | 40.21 | -0.09 (-0.22%) | 843,820 |
| 9 Aug 2017 | USD | 39.57 | 41.33 | 39.57 | 40.3 | 40.3 | +0.1 (+0.25%) | 1,334,745 |
| 8 Aug 2017 | USD | 40.54 | 40.75 | 39.96 | 40.2 | 40.2 | -0.51 (-1.25%) | 1,305,685 |
| 7 Aug 2017 | USD | 40.6 | 41.305 | 40.46 | 40.71 | 40.71 | +0.03 (+0.07%) | 1,081,448 |
| 4 Aug 2017 | USD | 40.89 | 41.12 | 40.5 | 40.68 | 40.68 | -0.04 (-0.10%) | 493,798 |
| 3 Aug 2017 | USD | 40.37 | 40.97 | 40.24 | 40.72 | 40.72 | +0.49 (+1.22%) | 895,229 |
| 2 Aug 2017 | USD | 42.3 | 42.37 | 40.05 | 40.23 | 40.23 | -1.91 (-4.53%) | 1,505,005 |
| 1 Aug 2017 | USD | 42 | 42.41 | 41.69 | 42.14 | 42.14 | +0.46 (+1.10%) | 984,013 |
| 31 Jul 2017 | USD | 42.19 | 42.2 | 41.59 | 41.68 | 41.68 | -0.52 (-1.23%) | 654,632 |
| 28 Jul 2017 | USD | 42.38 | 42.76 | 42.08 | 42.2 | 42.2 | -0.45 (-1.06%) | 438,398 |
| 27 Jul 2017 | USD | 43.18 | 43.18 | 41.7 | 42.65 | 42.65 | -0.13 (-0.30%) | 593,526 |
