| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 34.63 | 34.91 | 34.62 | 34.89 | 34.89 | +0.17 (+0.49%) | 1,098,263 |
| 4 Sep 2017 | USD | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 34.73 | 34.98 | 34.65 | 34.72 | 34.72 | +0.07 (+0.20%) | 919,221 |
| 31 Aug 2017 | USD | 34.34 | 34.69 | 34.34 | 34.65 | 34.65 | +0.36 (+1.05%) | 1,468,202 |
| 30 Aug 2017 | USD | 33.92 | 34.3 | 33.86 | 34.29 | 34.29 | +0.37 (+1.09%) | 737,718 |
| 29 Aug 2017 | USD | 34.07 | 34.27 | 33.9 | 33.92 | 33.92 | -0.32 (-0.93%) | 846,690 |
| 28 Aug 2017 | USD | 34.35 | 34.45 | 34.03 | 34.24 | 34.24 | -0.06 (-0.17%) | 1,288,947 |
| 25 Aug 2017 | USD | 34.01 | 34.34 | 34.01 | 34.3 | 34.3 | +0.35 (+1.03%) | 968,323 |
| 24 Aug 2017 | USD | 34.26 | 34.39 | 33.89 | 33.95 | 33.95 | -0.19 (-0.56%) | 1,242,467 |
| 23 Aug 2017 | USD | 34.15 | 34.255 | 33.93 | 34.14 | 34.14 | -0.16 (-0.47%) | 1,752,198 |
| 22 Aug 2017 | USD | 34.08 | 34.395 | 33.995 | 34.3 | 34.3 | +0.24 (+0.70%) | 1,591,355 |
| 21 Aug 2017 | USD | 34 | 34.17 | 33.83 | 34.06 | 34.06 | +0.01 (+0.03%) | 1,392,938 |
| 18 Aug 2017 | USD | 34.06 | 34.53 | 33.82 | 34.05 | 34.05 | -0.04 (-0.12%) | 1,364,496 |
| 17 Aug 2017 | USD | 34.37 | 34.63 | 34.08 | 34.09 | 34.09 | -0.42 (-1.22%) | 2,028,878 |
| 16 Aug 2017 | USD | 33.84 | 34.62 | 33.84 | 34.51 | 34.51 | +0.81 (+2.40%) | 1,180,347 |
| 15 Aug 2017 | USD | 33.67 | 33.83 | 33.44 | 33.7 | 33.7 | -0.08 (-0.24%) | 1,438,184 |
| 14 Aug 2017 | USD | 34.01 | 34.07 | 33.71 | 33.78 | 33.78 | -0.04 (-0.12%) | 1,357,532 |
| 11 Aug 2017 | USD | 33.88 | 34.04 | 33.745 | 33.82 | 33.82 | +0.07 (+0.21%) | 1,200,259 |
| 10 Aug 2017 | USD | 34.35 | 34.47 | 33.73 | 33.75 | 33.75 | -0.72 (-2.09%) | 1,034,956 |
| 9 Aug 2017 | USD | 34.19 | 34.52 | 34.06 | 34.47 | 34.47 | +0.14 (+0.41%) | 1,384,862 |
| 8 Aug 2017 | USD | 34.5 | 34.59 | 34.21 | 34.33 | 34.33 | -0.17 (-0.49%) | 1,844,254 |
| 7 Aug 2017 | USD | 34.2 | 34.55 | 34.11 | 34.5 | 34.5 | +0.34 (+1.00%) | 1,022,834 |
| 4 Aug 2017 | USD | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | +0.05 (+0.15%) | 682,708 |
| 3 Aug 2017 | USD | 34.09 | 34.5 | 33.99 | 34.11 | 34.11 | -0.04 (-0.12%) | 721,694 |
| 2 Aug 2017 | USD | 34.08 | 34.27 | 33.925 | 34.15 | 34.15 | -0.11 (-0.32%) | 1,287,142 |
| 1 Aug 2017 | USD | 34.74 | 34.75 | 34.175 | 34.26 | 34.26 | -0.3 (-0.87%) | 1,463,596 |
| 31 Jul 2017 | USD | 34.57 | 34.66 | 34.36 | 34.56 | 34.56 | +0.03 (+0.09%) | 1,445,351 |
| 28 Jul 2017 | USD | 33.86 | 34.6 | 33.68 | 34.53 | 34.53 | +0.62 (+1.83%) | 2,471,551 |
| 27 Jul 2017 | USD | 33 | 33.93 | 32.51 | 33.91 | 33.91 | +1.07 (+3.26%) | 2,805,671 |
| 26 Jul 2017 | USD | 32.9 | 32.99 | 32.645 | 32.84 | 32.84 | -0.06 (-0.18%) | 1,886,832 |
