| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 36.15 | 36.15 | 34.92 | 35.06 | 35.06 | -1.16 (-3.20%) | 218,171 |
| 25 Jul 2017 | USD | 36.41 | 36.41 | 35.535 | 36.22 | 36.22 | -0.01 (-0.03%) | 295,656 |
| 24 Jul 2017 | USD | 35.9 | 36.59 | 35.291 | 36.23 | 36.23 | -0.07 (-0.19%) | 254,548 |
| 21 Jul 2017 | USD | 37.84 | 37.84 | 36.07 | 36.3 | 36.3 | -1.13 (-3.02%) | 227,859 |
| 20 Jul 2017 | USD | 37.4 | 37.71 | 36.83 | 37.43 | 37.43 | +0.02 (+0.05%) | 184,045 |
| 19 Jul 2017 | USD | 36.78 | 37.57 | 36.6486 | 37.41 | 37.41 | +0.66 (+1.80%) | 172,323 |
| 18 Jul 2017 | USD | 37.57 | 37.6 | 36.69 | 36.75 | 36.75 | -0.9 (-2.39%) | 144,219 |
| 17 Jul 2017 | USD | 37.61 | 37.78 | 37.1 | 37.65 | 37.65 | +0.27 (+0.72%) | 162,121 |
| 14 Jul 2017 | USD | 37.51 | 37.68 | 37.23 | 37.38 | 37.38 | -0.15 (-0.40%) | 103,585 |
| 13 Jul 2017 | USD | 37.73 | 37.76 | 36.92 | 37.53 | 37.53 | -0.11 (-0.29%) | 165,730 |
| 12 Jul 2017 | USD | 37.82 | 38.34 | 37.59 | 37.64 | 37.64 | +0.28 (+0.75%) | 163,979 |
| 11 Jul 2017 | USD | 37.72 | 38.045 | 36.902 | 37.36 | 37.36 | -0.49 (-1.29%) | 185,134 |
| 10 Jul 2017 | USD | 36.48 | 38.13 | 36.48 | 37.85 | 37.85 | +1.37 (+3.76%) | 145,169 |
| 7 Jul 2017 | USD | 36.84 | 36.84 | 36.0456 | 36.48 | 36.48 | -0.26 (-0.71%) | 170,558 |
| 6 Jul 2017 | USD | 36.59 | 37.375 | 36.55 | 36.74 | 36.74 | -0.29 (-0.78%) | 135,049 |
| 5 Jul 2017 | USD | 37.45 | 37.45 | 36.51 | 37.03 | 37.03 | -0.52 (-1.38%) | 74,935 |
| 4 Jul 2017 | USD | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 37.19 | 37.75 | 36.93 | 37.55 | 37.55 | +0.67 (+1.82%) | 92,490 |
| 30 Jun 2017 | USD | 37.02 | 37.315 | 36.7 | 36.88 | 36.88 | +0.1 (+0.27%) | 130,568 |
| 29 Jun 2017 | USD | 37.27 | 37.4 | 36.4558 | 36.78 | 36.78 | -0.25 (-0.68%) | 89,891 |
| 28 Jun 2017 | USD | 36.18 | 37.2 | 36.18 | 37.03 | 37.03 | +1.14 (+3.18%) | 155,666 |
| 27 Jun 2017 | USD | 36.37 | 36.8 | 35.84 | 35.89 | 35.89 | -0.51 (-1.40%) | 198,588 |
| 26 Jun 2017 | USD | 36.51 | 37.05 | 35.8701 | 36.4 | 36.4 | +0.19 (+0.52%) | 218,772 |
| 23 Jun 2017 | USD | 35.95 | 36.25 | 35.4342 | 36.21 | 36.21 | +0.26 (+0.72%) | 854,434 |
| 22 Jun 2017 | USD | 35.83 | 36.21 | 35.56 | 35.95 | 35.95 | +0.21 (+0.59%) | 200,657 |
| 21 Jun 2017 | USD | 37.39 | 37.39 | 35.66 | 35.74 | 35.74 | -1.6 (-4.28%) | 232,642 |
| 20 Jun 2017 | USD | 38.3 | 38.84 | 37.26 | 37.34 | 37.34 | -1.26 (-3.26%) | 132,701 |
| 19 Jun 2017 | USD | 39.04 | 39.22 | 38.32 | 38.6 | 38.6 | -0.08 (-0.21%) | 147,471 |
| 16 Jun 2017 | USD | 38.5 | 39.16 | 38.275 | 38.68 | 38.68 | -0.16 (-0.41%) | 281,837 |
| 15 Jun 2017 | USD | 37.77 | 38.98 | 37.77 | 38.84 | 38.84 | +0.4 (+1.04%) | 131,429 |
