| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 32.71 | 32.94 | 32.51 | 32.56 | 32.56 | -0.11 (-0.34%) | 1,560,562 |
| 18 Jul 2017 | USD | 32.59 | 32.9699 | 32.53 | 32.67 | 32.67 | -0.21 (-0.64%) | 1,445,469 |
| 17 Jul 2017 | USD | 32.79 | 33.11 | 32.74 | 32.88 | 32.88 | +0.06 (+0.18%) | 950,397 |
| 14 Jul 2017 | USD | 32.66 | 32.97 | 32.63 | 32.82 | 32.82 | +0.31 (+0.95%) | 1,471,873 |
| 13 Jul 2017 | USD | 31.95 | 32.8 | 31.91 | 32.51 | 32.51 | +0.59 (+1.85%) | 2,132,166 |
| 12 Jul 2017 | USD | 31.61 | 32.08 | 31.61 | 31.92 | 31.92 | +0.5 (+1.59%) | 3,931,932 |
| 11 Jul 2017 | USD | 31.9 | 32.05 | 31.3 | 31.42 | 31.42 | -0.3 (-0.95%) | 3,149,816 |
| 10 Jul 2017 | USD | 31.37 | 31.945 | 31.37 | 31.72 | 31.72 | +0.26 (+0.83%) | 2,584,122 |
| 7 Jul 2017 | USD | 31.22 | 31.63 | 31.1 | 31.46 | 31.46 | +0.22 (+0.70%) | 1,643,737 |
| 6 Jul 2017 | USD | 31.94 | 32.05 | 31.21 | 31.24 | 31.24 | -0.85 (-2.65%) | 2,058,644 |
| 5 Jul 2017 | USD | 31.96 | 32.31 | 31.85 | 32.09 | 32.09 | +0.15 (+0.47%) | 1,945,160 |
| 4 Jul 2017 | USD | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 32.45 | 32.54 | 31.88 | 31.94 | 31.94 | -0.18 (-0.56%) | 1,903,492 |
| 30 Jun 2017 | USD | 31.88 | 32.61 | 31.4 | 32.12 | 32.12 | +0.41 (+1.29%) | 4,277,447 |
| 29 Jun 2017 | USD | 31.32 | 31.82 | 30.93 | 31.71 | 31.71 | +0.24 (+0.76%) | 3,624,702 |
| 28 Jun 2017 | USD | 30.43 | 31.67 | 30.43 | 31.47 | 31.47 | +1.15 (+3.79%) | 3,026,713 |
| 27 Jun 2017 | USD | 30.27 | 30.75 | 30.01 | 30.32 | 30.32 | -0.13 (-0.43%) | 2,759,444 |
| 26 Jun 2017 | USD | 30.15 | 30.94 | 30.05 | 30.45 | 30.45 | +0.47 (+1.57%) | 3,396,594 |
| 23 Jun 2017 | USD | 29.03 | 30.085 | 28.6601 | 29.98 | 29.98 | +0.95 (+3.27%) | 3,211,600 |
| 22 Jun 2017 | USD | 28.85 | 29.225 | 28.68 | 29.03 | 29.03 | +0.2 (+0.69%) | 2,531,699 |
| 21 Jun 2017 | USD | 28.79 | 29.135 | 28.6 | 28.83 | 28.83 | +0.03 (+0.10%) | 3,955,043 |
| 20 Jun 2017 | USD | 29.25 | 29.26 | 28.68 | 28.8 | 28.8 | -0.56 (-1.91%) | 2,838,688 |
| 19 Jun 2017 | USD | 29.07 | 29.57 | 28.95 | 29.36 | 29.36 | +0.19 (+0.65%) | 2,035,601 |
| 16 Jun 2017 | USD | 28.55 | 29.265 | 28.17 | 29.17 | 29.17 | +0.48 (+1.67%) | 4,268,066 |
| 15 Jun 2017 | USD | 29 | 29.05 | 28.425 | 28.69 | 28.69 | -0.4 (-1.38%) | 3,055,342 |
| 14 Jun 2017 | USD | 29.52 | 29.685 | 29 | 29.09 | 29.09 | -0.41 (-1.39%) | 3,950,998 |
| 13 Jun 2017 | USD | 29.11 | 29.59 | 29.11 | 29.5 | 29.5 | +0.09 (+0.31%) | 3,222,568 |
| 12 Jun 2017 | USD | 29.23 | 29.9 | 29.18 | 29.41 | 29.41 | +0.06 (+0.20%) | 2,835,843 |
| 9 Jun 2017 | USD | 29.94 | 30 | 29.15 | 29.35 | 29.35 | -0.51 (-1.71%) | 3,201,467 |
| 8 Jun 2017 | USD | 30.05 | 30.13 | 29.6 | 29.86 | 29.86 | -0.19 (-0.63%) | 3,376,810 |
