| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 33.91 | 34.75 | 33.61 | 34.34 | 34.34 | +0.42 (+1.24%) | 358,776 |
| 31 Aug 2017 | USD | 32.11 | 33.95 | 31.96 | 33.92 | 33.92 | +1.98 (+6.20%) | 247,700 |
| 30 Aug 2017 | USD | 32.06 | 32.56 | 31.89 | 31.94 | 31.94 | -0.01 (-0.03%) | 154,355 |
| 29 Aug 2017 | USD | 32.62 | 33.0715 | 31.81 | 31.95 | 31.95 | -1.1 (-3.33%) | 269,278 |
| 28 Aug 2017 | USD | 31.22 | 33.11 | 30.97 | 33.05 | 33.05 | +2.38 (+7.76%) | 317,678 |
| 25 Aug 2017 | USD | 30.96 | 31.25 | 30.36 | 30.67 | 30.67 | -0.19 (-0.62%) | 213,131 |
| 24 Aug 2017 | USD | 29.73 | 30.97 | 29.49 | 30.86 | 30.86 | +1.25 (+4.22%) | 175,812 |
| 23 Aug 2017 | USD | 29.83 | 30.2 | 29.33 | 29.61 | 29.61 | -0.48 (-1.60%) | 181,579 |
| 22 Aug 2017 | USD | 28.11 | 30.18 | 27.99 | 30.09 | 30.09 | +2.08 (+7.43%) | 216,731 |
| 21 Aug 2017 | USD | 27.84 | 28.15 | 27.57 | 28.01 | 28.01 | -0.05 (-0.18%) | 215,481 |
| 18 Aug 2017 | USD | 28.17 | 29.04 | 27.17 | 28.06 | 28.06 | -0.44 (-1.54%) | 333,976 |
| 17 Aug 2017 | USD | 28.37 | 28.77 | 28.015 | 28.5 | 28.5 | -0.01 (-0.04%) | 323,732 |
| 16 Aug 2017 | USD | 27.89 | 29.1 | 27.8 | 28.51 | 28.51 | +0.75 (+2.70%) | 247,974 |
| 15 Aug 2017 | USD | 28.02 | 28.25 | 27.46 | 27.76 | 27.76 | -0.07 (-0.25%) | 195,564 |
| 14 Aug 2017 | USD | 28.06 | 28.06 | 26.93 | 27.83 | 27.83 | 0.0 (0.0%) | 197,308 |
| 11 Aug 2017 | USD | 26.63 | 27.86 | 25.97 | 27.83 | 27.83 | +1.21 (+4.55%) | 348,917 |
| 10 Aug 2017 | USD | 28.24 | 28.58 | 26.21 | 26.62 | 26.62 | -1.89 (-6.63%) | 353,062 |
| 9 Aug 2017 | USD | 26.74 | 28.71 | 26.53 | 28.51 | 28.51 | -0.69 (-2.36%) | 308,735 |
| 8 Aug 2017 | USD | 29.75 | 30.75 | 29.01 | 29.2 | 29.2 | -0.68 (-2.28%) | 294,466 |
| 7 Aug 2017 | USD | 29.44 | 29.98 | 29.1832 | 29.88 | 29.88 | +0.45 (+1.53%) | 193,728 |
| 4 Aug 2017 | USD | 27.46 | 29.49 | 27.42 | 29.43 | 29.43 | +2.1 (+7.68%) | 262,576 |
| 3 Aug 2017 | USD | 27.01 | 28.22 | 26.77 | 27.33 | 27.33 | +0.26 (+0.96%) | 161,512 |
| 2 Aug 2017 | USD | 27.16 | 27.42 | 26.27 | 27.07 | 27.07 | -0.05 (-0.18%) | 199,303 |
| 1 Aug 2017 | USD | 28.24 | 28.62 | 26.94 | 27.12 | 27.12 | -1.02 (-3.62%) | 361,123 |
| 31 Jul 2017 | USD | 28.84 | 29.23 | 28.01 | 28.14 | 28.14 | -0.7 (-2.43%) | 201,663 |
| 28 Jul 2017 | USD | 28.5 | 29.2 | 28.34 | 28.84 | 28.84 | +0.3 (+1.05%) | 165,810 |
| 27 Jul 2017 | USD | 30.79 | 30.85 | 28.31 | 28.54 | 28.54 | -2.19 (-7.13%) | 334,745 |
| 26 Jul 2017 | USD | 30.28 | 31.24 | 30.144 | 30.73 | 30.73 | +0.51 (+1.69%) | 222,230 |
| 25 Jul 2017 | USD | 31.12 | 31.53 | 30.19 | 30.22 | 30.22 | -0.79 (-2.55%) | 232,085 |
| 24 Jul 2017 | USD | 29.85 | 31.1 | 29.66 | 31.01 | 31.01 | +1.16 (+3.89%) | 284,309 |
