| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 55.05 | 55.65 | 54.85 | 55.1 | 55.1 | +0.3 (+0.55%) | 94,029 |
| 5 Sep 2017 | USD | 55.9 | 55.95 | 54.65 | 54.8 | 54.8 | -1.15 (-2.06%) | 69,947 |
| 4 Sep 2017 | USD | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 55.75 | 56.125 | 55.7 | 55.95 | 55.95 | +0.3 (+0.54%) | 104,276 |
| 31 Aug 2017 | USD | 56.2 | 56.2 | 55.45 | 55.65 | 55.65 | -0.2 (-0.36%) | 58,194 |
| 30 Aug 2017 | USD | 56.15 | 56.4 | 55.6 | 55.85 | 55.85 | -0.1 (-0.18%) | 32,392 |
| 29 Aug 2017 | USD | 56.3 | 56.35 | 55.75 | 55.95 | 55.95 | -0.95 (-1.67%) | 56,584 |
| 28 Aug 2017 | USD | 57.7 | 58.6 | 56.4 | 56.9 | 56.9 | -0.55 (-0.96%) | 70,474 |
| 25 Aug 2017 | USD | 57.3 | 60.025 | 56.85 | 57.45 | 57.45 | +0.45 (+0.79%) | 36,075 |
| 24 Aug 2017 | USD | 56.7 | 57.2 | 56.25 | 57 | 57 | +0.55 (+0.97%) | 44,927 |
| 23 Aug 2017 | USD | 55.5 | 56.625 | 55.5 | 56.45 | 56.45 | +0.4 (+0.71%) | 35,450 |
| 22 Aug 2017 | USD | 55.95 | 56.25 | 55.7 | 56.05 | 56.05 | +0.4 (+0.72%) | 36,525 |
| 21 Aug 2017 | USD | 55.5 | 56.35 | 55.1 | 55.65 | 55.65 | 0.0 (0.0%) | 48,919 |
| 18 Aug 2017 | USD | 55.2 | 55.95 | 55.2 | 55.65 | 55.65 | -0.15 (-0.27%) | 106,280 |
| 17 Aug 2017 | USD | 57.3 | 58.05 | 55.525 | 55.8 | 55.8 | -1.6 (-2.79%) | 65,112 |
| 16 Aug 2017 | USD | 57.75 | 58.35 | 57.2 | 57.4 | 57.4 | -0.35 (-0.61%) | 29,300 |
| 15 Aug 2017 | USD | 59 | 59.05 | 57.6 | 57.75 | 57.75 | -0.65 (-1.11%) | 53,030 |
| 14 Aug 2017 | USD | 57.95 | 58.6 | 57.65 | 58.4 | 58.4 | +1.15 (+2.01%) | 86,133 |
| 11 Aug 2017 | USD | 58 | 58.2 | 56.65 | 57.25 | 57.25 | -0.45 (-0.78%) | 62,828 |
| 10 Aug 2017 | USD | 58.75 | 58.9 | 57.6 | 57.7 | 57.7 | -1.4 (-2.37%) | 81,111 |
| 9 Aug 2017 | USD | 60.85 | 60.95 | 58.45 | 59.1 | 59.1 | -2.25 (-3.67%) | 167,436 |
| 8 Aug 2017 | USD | 61.3 | 62.4 | 60.851 | 61.35 | 61.35 | -0.1 (-0.16%) | 74,902 |
| 7 Aug 2017 | USD | 61.8 | 61.9 | 61.25 | 61.45 | 61.45 | -0.4 (-0.65%) | 65,786 |
| 4 Aug 2017 | USD | 61.75 | 62.2 | 60.5 | 61.85 | 61.85 | +0.3 (+0.49%) | 88,111 |
| 3 Aug 2017 | USD | 61.2 | 61.6 | 60.8 | 61.55 | 61.55 | +0.2 (+0.33%) | 89,892 |
| 2 Aug 2017 | USD | 60.65 | 61.5 | 60.1 | 61.35 | 61.35 | +0.75 (+1.24%) | 94,249 |
| 1 Aug 2017 | USD | 60.75 | 60.85 | 60.0643 | 60.6 | 60.6 | +0.25 (+0.41%) | 94,170 |
| 31 Jul 2017 | USD | 60.35 | 60.95 | 60.05 | 60.35 | 60.35 | +0.25 (+0.42%) | 101,476 |
| 28 Jul 2017 | USD | 59.95 | 60.35 | 59.25 | 60.1 | 60.1 | +0.1 (+0.17%) | 95,480 |
| 27 Jul 2017 | USD | 60.2 | 60.9 | 59.15 | 60 | 60 | -0.2 (-0.33%) | 88,252 |
