| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 38.47 | 38.79 | 37.17 | 37.51 | 37.51 | -1.24 (-3.20%) | 951,742 |
| 4 Sep 2017 | USD | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 38.42 | 38.79 | 37.91 | 38.75 | 38.75 | +0.46 (+1.20%) | 624,710 |
| 31 Aug 2017 | USD | 38.31 | 38.58 | 37.68 | 38.29 | 38.29 | +0.09 (+0.24%) | 506,327 |
| 30 Aug 2017 | USD | 38.18 | 38.6 | 37.79 | 38.2 | 38.2 | +0.04 (+0.10%) | 486,023 |
| 29 Aug 2017 | USD | 37.49 | 38.34 | 37.42 | 38.16 | 38.16 | +0.08 (+0.21%) | 388,078 |
| 28 Aug 2017 | USD | 38.1 | 38.319 | 37.6051 | 38.08 | 38.08 | +0.1 (+0.26%) | 389,461 |
| 25 Aug 2017 | USD | 38.5 | 38.9 | 37.59 | 37.98 | 37.98 | -0.05 (-0.13%) | 697,495 |
| 24 Aug 2017 | USD | 37.62 | 38.98 | 37.43 | 38.03 | 38.03 | +1.38 (+3.77%) | 1,864,606 |
| 23 Aug 2017 | USD | 34.56 | 36.74 | 34.56 | 36.65 | 36.65 | +1.69 (+4.83%) | 696,969 |
| 22 Aug 2017 | USD | 34.71 | 35.14 | 34.2875 | 34.96 | 34.96 | +0.57 (+1.66%) | 490,955 |
| 21 Aug 2017 | USD | 35.2 | 35.36 | 33.93 | 34.39 | 34.39 | -0.72 (-2.05%) | 495,249 |
| 18 Aug 2017 | USD | 35.09 | 35.3 | 34.73 | 35.11 | 35.11 | -0.19 (-0.54%) | 622,587 |
| 17 Aug 2017 | USD | 36.39 | 36.68 | 35.19 | 35.3 | 35.3 | -1.54 (-4.18%) | 674,165 |
| 16 Aug 2017 | USD | 37.32 | 37.45 | 35.97 | 36.84 | 36.84 | -0.43 (-1.15%) | 957,635 |
| 15 Aug 2017 | USD | 37.36 | 37.4 | 36.83 | 37.27 | 37.27 | -0.01 (-0.03%) | 382,549 |
| 14 Aug 2017 | USD | 36.75 | 37.58 | 36.52 | 37.28 | 37.28 | +1.09 (+3.01%) | 603,536 |
| 11 Aug 2017 | USD | 35.73 | 36.61 | 35.63 | 36.19 | 36.19 | +0.18 (+0.50%) | 821,512 |
| 10 Aug 2017 | USD | 37.2 | 37.21 | 35.99 | 36.01 | 36.01 | -1.57 (-4.18%) | 1,176,008 |
| 9 Aug 2017 | USD | 36.1 | 37.59 | 36.1 | 37.58 | 37.58 | +1.05 (+2.87%) | 999,533 |
| 8 Aug 2017 | USD | 36.5 | 39.29 | 34.7 | 36.53 | 36.53 | +1.1 (+3.10%) | 3,280,241 |
| 7 Aug 2017 | USD | 34.55 | 35.9 | 34.39 | 35.43 | 35.43 | +0.74 (+2.13%) | 1,866,098 |
| 4 Aug 2017 | USD | 33.86 | 34.85 | 33.86 | 34.69 | 34.69 | +0.23 (+0.67%) | 1,320,326 |
| 3 Aug 2017 | USD | 36.05 | 36.36 | 34.12 | 34.46 | 34.46 | -1.3 (-3.64%) | 1,602,713 |
| 2 Aug 2017 | USD | 37.5 | 37.6 | 35.1 | 35.76 | 35.76 | -3.56 (-9.05%) | 2,403,360 |
| 1 Aug 2017 | USD | 38.66 | 39.37 | 37.94 | 39.32 | 39.32 | +0.92 (+2.40%) | 577,466 |
| 31 Jul 2017 | USD | 38.32 | 38.48 | 37.57 | 38.4 | 38.4 | +0.33 (+0.87%) | 462,769 |
| 28 Jul 2017 | USD | 37.41 | 38.74 | 37.2898 | 38.07 | 38.07 | +0.31 (+0.82%) | 341,995 |
| 27 Jul 2017 | USD | 39.24 | 39.38 | 37 | 37.76 | 37.76 | -1.26 (-3.23%) | 698,156 |
| 26 Jul 2017 | USD | 39.1 | 39.32 | 38.67 | 39.02 | 39.02 | +0.25 (+0.64%) | 906,880 |
