| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 33.67 | 33.97 | 33.19 | 33.52 | 33.52 | -0.22 (-0.65%) | 626,222 |
| 18 Jul 2017 | USD | 33.84 | 34.08 | 33.6 | 33.74 | 33.74 | -0.08 (-0.24%) | 576,020 |
| 17 Jul 2017 | USD | 34.1 | 34.15 | 33.745 | 33.82 | 33.82 | -0.18 (-0.53%) | 763,919 |
| 14 Jul 2017 | USD | 34.04 | 34.25 | 33.76 | 34 | 34 | -0.08 (-0.23%) | 1,377,113 |
| 13 Jul 2017 | USD | 33.79 | 34.25 | 33.5001 | 34.08 | 34.08 | +0.3 (+0.89%) | 447,109 |
| 12 Jul 2017 | USD | 33.27 | 33.95 | 33.16 | 33.78 | 33.78 | +0.54 (+1.62%) | 503,028 |
| 11 Jul 2017 | USD | 33.58 | 33.58 | 32.8 | 33.24 | 33.24 | -0.34 (-1.01%) | 941,150 |
| 10 Jul 2017 | USD | 32.57 | 33.61 | 32.57 | 33.58 | 33.58 | +1.09 (+3.35%) | 639,580 |
| 7 Jul 2017 | USD | 31.78 | 32.51 | 31.67 | 32.49 | 32.49 | +0.89 (+2.82%) | 608,391 |
| 6 Jul 2017 | USD | 32.33 | 32.38 | 31.6 | 31.6 | 31.6 | -1.05 (-3.22%) | 1,204,925 |
| 5 Jul 2017 | USD | 32.48 | 32.75 | 32.23 | 32.65 | 32.65 | +0.15 (+0.46%) | 733,308 |
| 4 Jul 2017 | USD | 32.5 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 32.92 | 33.12 | 32.02 | 32.5 | 32.5 | -0.61 (-1.84%) | 1,621,772 |
| 30 Jun 2017 | USD | 33.49 | 33.53 | 32.96 | 33.11 | 33.11 | -0.45 (-1.34%) | 2,260,692 |
| 29 Jun 2017 | USD | 34 | 34.145 | 32.71 | 33.56 | 33.56 | -0.1 (-0.30%) | 1,600,194 |
| 28 Jun 2017 | USD | 33.11 | 34.42 | 33.01 | 33.66 | 33.66 | +0.6 (+1.81%) | 1,533,744 |
| 27 Jun 2017 | USD | 33.21 | 33.4 | 32.87 | 33.06 | 33.06 | -0.14 (-0.42%) | 728,650 |
| 26 Jun 2017 | USD | 33.03 | 33.485 | 32.8 | 33.2 | 33.2 | +0.3 (+0.91%) | 788,834 |
| 23 Jun 2017 | USD | 33.06 | 33.29 | 32.81 | 32.9 | 32.9 | -0.19 (-0.57%) | 765,763 |
| 22 Jun 2017 | USD | 32.86 | 33.14 | 32.82 | 33.09 | 33.09 | +0.22 (+0.67%) | 1,529,081 |
| 21 Jun 2017 | USD | 32.94 | 33.4 | 32.835 | 32.87 | 32.87 | -0.02 (-0.06%) | 896,921 |
| 20 Jun 2017 | USD | 32.94 | 33.31 | 32.57 | 32.89 | 32.89 | -0.26 (-0.78%) | 907,335 |
| 19 Jun 2017 | USD | 32.78 | 33.2 | 32.74 | 33.15 | 33.15 | +0.72 (+2.22%) | 908,733 |
| 16 Jun 2017 | USD | 33.15 | 33.2 | 32.43 | 32.43 | 32.43 | -0.68 (-2.05%) | 7,133,036 |
| 15 Jun 2017 | USD | 33.36 | 33.44 | 32.75 | 33.11 | 33.11 | -0.88 (-2.59%) | 1,548,560 |
| 14 Jun 2017 | USD | 33.83 | 34.03 | 33.15 | 33.99 | 33.99 | +1.25 (+3.82%) | 2,342,817 |
| 13 Jun 2017 | USD | 32.56 | 33.25 | 32.265 | 32.74 | 32.74 | +0.45 (+1.39%) | 1,286,492 |
| 12 Jun 2017 | USD | 31.64 | 32.62 | 31.5101 | 32.29 | 32.29 | +0.58 (+1.83%) | 1,863,818 |
| 9 Jun 2017 | USD | 31.5 | 32.05 | 31.34 | 31.71 | 31.71 | -0.07 (-0.22%) | 2,261,378 |
| 8 Jun 2017 | USD | 31.78 | 31.98 | 31.45 | 31.78 | 31.78 | +0.08 (+0.25%) | 2,107,233 |
