| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Aug 2017 | USD | 40.14 | 40.225 | 39.8987 | 39.96 | 39.96 | -0.3 (-0.75%) | 54,951 |
| 18 Aug 2017 | USD | 40.2 | 40.46 | 40.1 | 40.26 | 40.26 | -0.14 (-0.35%) | 145,843 |
| 17 Aug 2017 | USD | 40.43 | 40.57 | 40.16 | 40.4 | 40.4 | -0.19 (-0.47%) | 171,226 |
| 16 Aug 2017 | USD | 40.23 | 40.99 | 40.08 | 40.59 | 40.59 | +0.31 (+0.77%) | 99,932 |
| 15 Aug 2017 | USD | 40.16 | 40.5 | 39.935 | 40.28 | 40.28 | +0.17 (+0.42%) | 171,956 |
| 14 Aug 2017 | USD | 40.25 | 40.61 | 39.9 | 40.11 | 40.11 | -0.09 (-0.22%) | 147,570 |
| 11 Aug 2017 | USD | 40.17 | 40.61 | 39.825 | 40.2 | 40.2 | +0.06 (+0.15%) | 105,973 |
| 10 Aug 2017 | USD | 39.97 | 40.38 | 39.78 | 40.14 | 40.14 | -0.1 (-0.25%) | 195,074 |
| 9 Aug 2017 | USD | 39.65 | 40.43 | 39.52 | 40.24 | 40.24 | +0.39 (+0.98%) | 147,580 |
| 8 Aug 2017 | USD | 39.92 | 40.21 | 39.7 | 39.85 | 39.85 | -0.07 (-0.18%) | 102,696 |
| 7 Aug 2017 | USD | 39.93 | 40.19 | 39.67 | 39.92 | 39.92 | -0.15 (-0.37%) | 88,379 |
| 4 Aug 2017 | USD | 40.07 | 40.2 | 39.68 | 40.07 | 40.07 | +0.07 (+0.18%) | 54,992 |
| 3 Aug 2017 | USD | 39.93 | 40.2 | 39.79 | 40 | 40 | +0.09 (+0.23%) | 92,319 |
| 2 Aug 2017 | USD | 40.01 | 40.9 | 39.175 | 39.91 | 39.91 | -0.44 (-1.09%) | 192,547 |
| 1 Aug 2017 | USD | 40.45 | 40.45 | 39.8556 | 40.35 | 40.35 | +0.19 (+0.47%) | 122,633 |
| 31 Jul 2017 | USD | 39.89 | 40.22 | 39.66 | 40.16 | 40.16 | +0.26 (+0.65%) | 116,361 |
| 28 Jul 2017 | USD | 39.41 | 39.95 | 39.385 | 39.9 | 39.9 | +0.48 (+1.22%) | 62,835 |
| 27 Jul 2017 | USD | 39.87 | 39.87 | 39.35 | 39.42 | 39.42 | -0.42 (-1.05%) | 79,299 |
| 26 Jul 2017 | USD | 40.6 | 40.64 | 39.8 | 39.84 | 39.84 | -0.74 (-1.82%) | 90,679 |
| 25 Jul 2017 | USD | 39.88 | 40.6 | 38.5632 | 40.58 | 40.58 | +0.81 (+2.04%) | 190,822 |
| 24 Jul 2017 | USD | 39.77 | 39.94 | 39.45 | 39.77 | 39.77 | 0.0 (0.0%) | 97,276 |
| 21 Jul 2017 | USD | 39.88 | 39.88 | 39.4 | 39.77 | 39.77 | +0.13 (+0.33%) | 144,987 |
| 20 Jul 2017 | USD | 39.23 | 39.8 | 39.23 | 39.64 | 39.64 | +0.25 (+0.63%) | 119,516 |
| 19 Jul 2017 | USD | 39.18 | 39.48 | 39.18 | 39.39 | 39.39 | +0.22 (+0.56%) | 103,778 |
| 18 Jul 2017 | USD | 39.11 | 39.69 | 38.855 | 39.17 | 39.17 | +0.14 (+0.36%) | 95,618 |
| 17 Jul 2017 | USD | 38.99 | 39.23 | 38.3946 | 39.03 | 39.03 | +0.02 (+0.05%) | 92,934 |
| 14 Jul 2017 | USD | 39.35 | 39.4 | 38.96 | 39.01 | 39.01 | -0.47 (-1.19%) | 103,374 |
| 13 Jul 2017 | USD | 39.35 | 39.67 | 39.21 | 39.48 | 39.48 | +0.13 (+0.33%) | 160,276 |
| 12 Jul 2017 | USD | 39.89 | 40.1 | 39.29 | 39.35 | 39.35 | -0.7 (-1.75%) | 256,637 |
| 11 Jul 2017 | USD | 40.03 | 40.09 | 39.69 | 40.05 | 40.05 | 0.0 (0.0%) | 124,051 |
