| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 51.07 | 52.44 | 51.07 | 52.22 | 52.22 | +1.04 (+2.03%) | 110,357 |
| 31 Aug 2017 | USD | 51.4 | 51.66 | 51.0601 | 51.18 | 51.18 | -0.04 (-0.08%) | 38,526 |
| 30 Aug 2017 | USD | 51.25 | 51.5 | 51.08 | 51.22 | 51.22 | +0.209 (+0.41%) | 57,196 |
| 29 Aug 2017 | USD | 50.78 | 51.44 | 50.7276 | 51.0106 | 51.0106 | -0.129 (-0.25%) | 48,864 |
| 28 Aug 2017 | USD | 51.04 | 51.49 | 50.712 | 51.14 | 51.14 | -0.35 (-0.68%) | 66,736 |
| 25 Aug 2017 | USD | 51.01 | 51.49 | 50.18 | 51.49 | 51.49 | +0.8 (+1.58%) | 48,319 |
| 24 Aug 2017 | USD | 50.86 | 51.23 | 50.59 | 50.69 | 50.69 | +0.09 (+0.18%) | 50,029 |
| 23 Aug 2017 | USD | 49.95 | 50.77 | 49.92 | 50.6 | 50.6 | +0.51 (+1.02%) | 31,251 |
| 22 Aug 2017 | USD | 49.61 | 50.345 | 49.25 | 50.09 | 50.09 | +0.38 (+0.76%) | 67,727 |
| 21 Aug 2017 | USD | 50 | 50 | 49.13 | 49.71 | 49.71 | -0.29 (-0.58%) | 109,756 |
| 18 Aug 2017 | USD | 50.3 | 50.7 | 49.78 | 50 | 50 | -0.2 (-0.40%) | 81,792 |
| 17 Aug 2017 | USD | 50.52 | 50.869 | 50.2 | 50.2 | 50.2 | -0.67 (-1.32%) | 94,650 |
| 16 Aug 2017 | USD | 51.86 | 52.554 | 50.75 | 50.87 | 50.87 | -0.99 (-1.91%) | 93,303 |
| 15 Aug 2017 | USD | 52.4 | 52.42 | 51.601 | 51.86 | 51.86 | -0.35 (-0.67%) | 63,145 |
| 14 Aug 2017 | USD | 53.54 | 53.54 | 52.2 | 52.21 | 52.21 | -0.89 (-1.68%) | 72,508 |
| 11 Aug 2017 | USD | 53.74 | 54.0866 | 53.06 | 53.1 | 53.1 | -1.07 (-1.98%) | 78,816 |
| 10 Aug 2017 | USD | 53.97 | 54.68 | 53.0001 | 54.17 | 54.17 | -1.43 (-2.57%) | 173,591 |
| 9 Aug 2017 | USD | 55.6 | 55.79 | 54.26 | 55.6 | 55.6 | -0.2 (-0.36%) | 198,657 |
| 8 Aug 2017 | USD | 54 | 56.4003 | 53.66 | 55.8 | 55.8 | +1.99 (+3.70%) | 307,054 |
| 7 Aug 2017 | USD | 53.43 | 53.91 | 52.52 | 53.81 | 53.81 | +0.65 (+1.22%) | 123,713 |
| 4 Aug 2017 | USD | 52 | 53.49 | 52 | 53.16 | 53.16 | +1.2 (+2.31%) | 74,401 |
| 3 Aug 2017 | USD | 51.79 | 52.8433 | 51.5623 | 51.96 | 51.96 | +0.31 (+0.60%) | 58,752 |
| 2 Aug 2017 | USD | 52.98 | 52.98 | 51.59 | 51.65 | 51.65 | -1.25 (-2.36%) | 124,023 |
| 1 Aug 2017 | USD | 53.8 | 53.8 | 52.25 | 52.9 | 52.9 | -0.45 (-0.84%) | 50,599 |
| 31 Jul 2017 | USD | 52.64 | 53.65 | 52.3819 | 53.35 | 53.35 | +1.31 (+2.52%) | 66,592 |
| 28 Jul 2017 | USD | 53.12 | 53.6 | 51.13 | 52.04 | 52.04 | -1.08 (-2.03%) | 130,487 |
| 27 Jul 2017 | USD | 53.98 | 54.24 | 53 | 53.12 | 53.12 | -0.78 (-1.45%) | 80,005 |
| 26 Jul 2017 | USD | 53.54 | 53.9 | 53.3 | 53.9 | 53.9 | +0.56 (+1.05%) | 44,371 |
| 25 Jul 2017 | USD | 53 | 53.5 | 52.76 | 53.34 | 53.34 | +0.44 (+0.83%) | 50,851 |
| 24 Jul 2017 | USD | 53.3 | 53.43 | 52.764 | 52.9 | 52.9 | -0.35 (-0.66%) | 61,248 |
