| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 43.68 | 43.81 | 43.28 | 43.79 | 43.79 | +0.24 (+0.55%) | 726,791 |
| 25 Jul 2017 | USD | 43.64 | 43.64 | 43.11 | 43.55 | 43.55 | -0.05 (-0.11%) | 578,124 |
| 24 Jul 2017 | USD | 43.16 | 43.67 | 43.115 | 43.6 | 43.6 | +0.55 (+1.28%) | 985,362 |
| 21 Jul 2017 | USD | 43.06 | 43.22 | 42.88 | 43.05 | 43.05 | -0.13 (-0.30%) | 406,498 |
| 20 Jul 2017 | USD | 43.87 | 43.87 | 43.01 | 43.18 | 43.18 | -0.82 (-1.86%) | 792,075 |
| 19 Jul 2017 | USD | 44.06 | 44.06 | 43.3701 | 44 | 44 | +0.3 (+0.69%) | 925,284 |
| 18 Jul 2017 | USD | 42.85 | 43.97 | 42.55 | 43.7 | 43.7 | +0.89 (+2.08%) | 1,398,222 |
| 17 Jul 2017 | USD | 42.32 | 42.91 | 42.28 | 42.81 | 42.81 | +0.59 (+1.40%) | 1,105,816 |
| 14 Jul 2017 | USD | 42.49 | 42.71 | 41.9827 | 42.22 | 42.22 | -0.13 (-0.31%) | 1,081,682 |
| 13 Jul 2017 | USD | 43.04 | 43.07 | 42.07 | 42.35 | 42.35 | -0.45 (-1.05%) | 1,303,689 |
| 12 Jul 2017 | USD | 42.5 | 42.96 | 42.18 | 42.8 | 42.8 | +0.37 (+0.87%) | 1,076,289 |
| 11 Jul 2017 | USD | 42.2 | 42.49 | 41.88 | 42.43 | 42.43 | +0.25 (+0.59%) | 775,660 |
| 10 Jul 2017 | USD | 42.09 | 42.55 | 41.92 | 42.18 | 42.18 | +0.1 (+0.24%) | 832,242 |
| 7 Jul 2017 | USD | 41.95 | 42.55 | 41.79 | 42.08 | 42.08 | +0.24 (+0.57%) | 949,752 |
| 6 Jul 2017 | USD | 41.89 | 42.16 | 41.73 | 41.84 | 41.84 | -0.44 (-1.04%) | 603,744 |
| 5 Jul 2017 | USD | 41.88 | 42.425 | 41.6 | 42.28 | 42.28 | +0.44 (+1.05%) | 1,237,250 |
| 4 Jul 2017 | USD | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 42.6 | 42.75 | 41.26 | 41.84 | 41.84 | -0.58 (-1.37%) | 770,036 |
| 30 Jun 2017 | USD | 42.37 | 42.52 | 42.05 | 42.42 | 42.42 | +0.04 (+0.09%) | 624,590 |
| 29 Jun 2017 | USD | 42.9 | 42.9 | 41.89 | 42.38 | 42.38 | -0.58 (-1.35%) | 461,556 |
| 28 Jun 2017 | USD | 41.76 | 43.03 | 41.51 | 42.96 | 42.96 | +1.45 (+3.49%) | 1,405,146 |
| 27 Jun 2017 | USD | 42.46 | 42.58 | 41.421 | 41.51 | 41.51 | -1.06 (-2.49%) | 582,545 |
| 26 Jun 2017 | USD | 43.39 | 43.5 | 42.5 | 42.57 | 42.57 | -0.7 (-1.62%) | 637,207 |
| 23 Jun 2017 | USD | 43.15 | 43.62 | 42.96 | 43.27 | 43.27 | +0.16 (+0.37%) | 3,263,821 |
| 22 Jun 2017 | USD | 42.56 | 43.33 | 42.34 | 43.11 | 43.11 | +0.37 (+0.87%) | 1,875,866 |
| 21 Jun 2017 | USD | 42.1 | 42.84 | 41.755 | 42.74 | 42.74 | +0.8 (+1.91%) | 1,561,285 |
| 20 Jun 2017 | USD | 42.25 | 42.38 | 41.8557 | 41.94 | 41.94 | -0.47 (-1.11%) | 658,769 |
| 19 Jun 2017 | USD | 42.36 | 42.78 | 42.03 | 42.41 | 42.41 | +0.31 (+0.74%) | 741,952 |
| 16 Jun 2017 | USD | 41.73 | 42.11 | 41.37 | 42.1 | 42.1 | +0.57 (+1.37%) | 958,087 |
| 15 Jun 2017 | USD | 41.07 | 41.71 | 40.93 | 41.53 | 41.53 | -0.28 (-0.67%) | 655,323 |
