| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2017 | USD | 47.232 | 47.232 | 47.232 | 47.232 | 24.1828 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 46.592 | 47.776 | 46.592 | 47.232 | 24.1828 | +0.736 (+1.58%) | 238,906 |
| 31 Aug 2017 | USD | 46.304 | 46.6432 | 45.92 | 46.496 | 23.806 | +0.576 (+1.25%) | 397,187 |
| 30 Aug 2017 | USD | 46.016 | 46.4 | 45.824 | 45.92 | 23.511 | -0.096 (-0.21%) | 285,156 |
| 29 Aug 2017 | USD | 45.984 | 47.04 | 45.92 | 46.016 | 23.5602 | 0.0 (0.0%) | 508,594 |
| 28 Aug 2017 | USD | 46.304 | 46.656 | 46.016 | 46.016 | 23.5602 | -0.288 (-0.62%) | 111,406 |
| 25 Aug 2017 | USD | 46.592 | 46.88 | 45.984 | 46.304 | 23.7076 | +0.224 (+0.49%) | 174,062 |
| 24 Aug 2017 | USD | 45.248 | 47.776 | 45.248 | 46.08 | 23.593 | +1.024 (+2.27%) | 247,656 |
| 23 Aug 2017 | USD | 45.472 | 45.792 | 44.64 | 45.056 | 23.0687 | -0.64 (-1.40%) | 185,469 |
| 22 Aug 2017 | USD | 45.92 | 46.336 | 45.312 | 45.696 | 23.3964 | -0.096 (-0.21%) | 188,437 |
| 21 Aug 2017 | USD | 46.304 | 46.464 | 45.344 | 45.792 | 23.4455 | -0.576 (-1.24%) | 127,344 |
| 18 Aug 2017 | USD | 45.952 | 46.848 | 45.824 | 46.368 | 23.7404 | +0.448 (+0.98%) | 97,969 |
| 17 Aug 2017 | USD | 47.168 | 47.168 | 45.408 | 45.92 | 23.511 | -1.44 (-3.04%) | 275,937 |
| 16 Aug 2017 | USD | 47.68 | 47.776 | 47.136 | 47.36 | 24.2483 | -0.224 (-0.47%) | 123,281 |
| 15 Aug 2017 | USD | 48.256 | 48.256 | 47.52 | 47.584 | 24.363 | -0.448 (-0.93%) | 79,531 |
| 14 Aug 2017 | USD | 47.968 | 48.224 | 47.8464 | 48.032 | 24.5924 | +0.288 (+0.60%) | 177,500 |
| 11 Aug 2017 | USD | 47.232 | 48.096 | 46.528 | 47.744 | 24.4449 | 0.0 (0.0%) | 249,062 |
| 10 Aug 2017 | USD | 48.032 | 48.544 | 47.648 | 47.744 | 24.4449 | -0.32 (-0.67%) | 78,281 |
| 9 Aug 2017 | USD | 47.392 | 48.48 | 47.328 | 48.064 | 24.6088 | +0.48 (+1.01%) | 114,687 |
| 8 Aug 2017 | USD | 47.456 | 48.16 | 47.2 | 47.584 | 24.363 | +0.032 (+0.07%) | 96,094 |
| 7 Aug 2017 | USD | 47.456 | 47.68 | 47.072 | 47.552 | 24.3466 | +0.224 (+0.47%) | 123,906 |
| 4 Aug 2017 | USD | 47.008 | 47.328 | 46.88 | 47.328 | 24.2319 | +0.288 (+0.61%) | 74,375 |
| 3 Aug 2017 | USD | 46.304 | 47.136 | 46.24 | 47.04 | 24.0845 | +0.704 (+1.52%) | 125,781 |
| 2 Aug 2017 | USD | 46.016 | 46.56 | 45.728 | 46.336 | 23.724 | +0.224 (+0.49%) | 245,625 |
| 1 Aug 2017 | USD | 45.888 | 46.112 | 44.832 | 46.112 | 23.6093 | +0.64 (+1.41%) | 199,219 |
| 31 Jul 2017 | USD | 45.472 | 45.984 | 45.28 | 45.472 | 23.2817 | +0.224 (+0.50%) | 118,125 |
| 28 Jul 2017 | USD | 45.12 | 45.408 | 45.024 | 45.248 | 23.167 | +0.096 (+0.21%) | 161,875 |
| 27 Jul 2017 | USD | 45.152 | 45.28 | 44.768 | 45.152 | 23.1178 | +0.064 (+0.14%) | 173,437 |
| 26 Jul 2017 | USD | 44.864 | 45.216 | 44.352 | 45.088 | 23.0851 | +0.224 (+0.50%) | 125,625 |
| 25 Jul 2017 | USD | 43.904 | 45.184 | 43.776 | 44.864 | 22.9704 | +1.088 (+2.49%) | 194,844 |
