| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 34 | 34.37 | 33.98 | 34.16 | 34.16 | +0.13 (+0.38%) | 46,408 |
| 5 Sep 2017 | USD | 34 | 34.31 | 33.984 | 34.03 | 34.03 | -0.1 (-0.29%) | 60,534 |
| 4 Sep 2017 | USD | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 34 | 34.3 | 33.92 | 34.13 | 34.13 | -0.02 (-0.06%) | 61,912 |
| 31 Aug 2017 | USD | 34.03 | 34.25 | 33.865 | 34.15 | 34.15 | +0.15 (+0.44%) | 37,112 |
| 30 Aug 2017 | USD | 34 | 34.29 | 33.79 | 34 | 34 | -0.07 (-0.21%) | 41,686 |
| 29 Aug 2017 | USD | 34.02 | 34.33 | 33.82 | 34.07 | 34.07 | -0.04 (-0.12%) | 30,033 |
| 28 Aug 2017 | USD | 34.2 | 34.42 | 33.76 | 34.11 | 34.11 | +0.01 (+0.03%) | 33,392 |
| 25 Aug 2017 | USD | 34.15 | 34.57 | 33.92 | 34.1 | 34.1 | -0.07 (-0.20%) | 70,923 |
| 24 Aug 2017 | USD | 34.13 | 34.23 | 33.85 | 34.17 | 34.17 | +0.08 (+0.23%) | 24,167 |
| 23 Aug 2017 | USD | 33.67 | 34.3079 | 33.67 | 34.09 | 34.09 | +0.08 (+0.24%) | 26,513 |
| 22 Aug 2017 | USD | 34.26 | 34.35 | 33.59 | 34.01 | 34.01 | -0.11 (-0.32%) | 16,374 |
| 21 Aug 2017 | USD | 34.02 | 34.19 | 33.78 | 34.12 | 34.12 | +0.11 (+0.32%) | 19,506 |
| 18 Aug 2017 | USD | 33.51 | 34.18 | 33.51 | 34.01 | 34.01 | +0.18 (+0.53%) | 24,042 |
| 17 Aug 2017 | USD | 33.7 | 34.27 | 33.7 | 33.83 | 33.83 | -0.09 (-0.27%) | 36,252 |
| 16 Aug 2017 | USD | 33.74 | 34.105 | 33.4754 | 33.92 | 33.92 | 0.0 (0.0%) | 26,697 |
| 15 Aug 2017 | USD | 34.51 | 34.6 | 33.91 | 33.92 | 33.92 | -0.58 (-1.68%) | 16,190 |
| 14 Aug 2017 | USD | 34.46 | 34.91 | 34.31 | 34.5 | 34.5 | +0.26 (+0.76%) | 26,974 |
| 11 Aug 2017 | USD | 34.55 | 34.55 | 34.01 | 34.24 | 34.24 | -0.05 (-0.15%) | 34,012 |
| 10 Aug 2017 | USD | 34.02 | 34.84 | 33.9283 | 34.29 | 34.29 | +0.09 (+0.26%) | 45,635 |
| 9 Aug 2017 | USD | 34.25 | 34.75 | 34 | 34.2 | 34.2 | -0.29 (-0.84%) | 16,084 |
| 8 Aug 2017 | USD | 34.15 | 34.94 | 34.13 | 34.49 | 34.49 | +0.01 (+0.03%) | 13,984 |
| 7 Aug 2017 | USD | 34.59 | 34.89 | 34.34 | 34.48 | 34.48 | +0.03 (+0.09%) | 12,936 |
| 4 Aug 2017 | USD | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | +0.03 (+0.09%) | 9,244 |
| 3 Aug 2017 | USD | 34.44 | 34.71 | 34.34 | 34.42 | 34.42 | -0.02 (-0.06%) | 22,152 |
| 2 Aug 2017 | USD | 34.76 | 35.54 | 34.25 | 34.44 | 34.44 | -0.31 (-0.89%) | 13,762 |
| 1 Aug 2017 | USD | 34.6 | 34.75 | 34.39 | 34.75 | 34.75 | +0.18 (+0.52%) | 20,824 |
| 31 Jul 2017 | USD | 34.4 | 34.75 | 34.04 | 34.57 | 34.57 | +0.22 (+0.64%) | 22,161 |
| 28 Jul 2017 | USD | 34.54 | 34.75 | 33.88 | 34.35 | 34.35 | -0.18 (-0.52%) | 69,136 |
| 27 Jul 2017 | USD | 34.97 | 34.97 | 34.325 | 34.53 | 34.53 | -0.63 (-1.79%) | 59,228 |
