| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 35.25 | 35.4 | 35.15 | 35.34 | 35.34 | +0.26 (+0.74%) | 473,733 |
| 30 Aug 2017 | USD | 34.9 | 35.2 | 34.84 | 35.08 | 35.08 | +0.11 (+0.31%) | 381,399 |
| 29 Aug 2017 | USD | 34.83 | 35.11 | 34.83 | 34.97 | 34.97 | -0.03 (-0.09%) | 223,626 |
| 28 Aug 2017 | USD | 35.13 | 35.159 | 34.86 | 35 | 35 | -0.04 (-0.11%) | 111,926 |
| 25 Aug 2017 | USD | 35.1 | 35.19 | 34.95 | 35.04 | 35.04 | +0.23 (+0.66%) | 190,502 |
| 24 Aug 2017 | USD | 35.15 | 35.18 | 34.71 | 34.81 | 34.81 | -0.25 (-0.71%) | 218,907 |
| 23 Aug 2017 | USD | 34.96 | 35.14 | 34.9023 | 35.06 | 35.06 | +0.04 (+0.11%) | 355,058 |
| 22 Aug 2017 | USD | 34.9 | 35.12 | 34.89 | 35.02 | 35.02 | +0.37 (+1.07%) | 314,680 |
| 21 Aug 2017 | USD | 34.56 | 34.72 | 34.37 | 34.65 | 34.65 | +0.29 (+0.84%) | 228,320 |
| 18 Aug 2017 | USD | 34.58 | 34.7 | 34.35 | 34.36 | 34.36 | -0.26 (-0.75%) | 302,216 |
| 17 Aug 2017 | USD | 35.14 | 35.21 | 34.6001 | 34.62 | 34.62 | -0.51 (-1.45%) | 289,591 |
| 16 Aug 2017 | USD | 34.87 | 35.16 | 34.8095 | 35.13 | 35.13 | +0.19 (+0.54%) | 279,829 |
| 15 Aug 2017 | USD | 34.83 | 35.099 | 34.75 | 34.94 | 34.94 | -0.13 (-0.37%) | 369,517 |
| 14 Aug 2017 | USD | 34.96 | 35.23 | 34.93 | 35.07 | 35.07 | +0.27 (+0.78%) | 297,441 |
| 11 Aug 2017 | USD | 34.46 | 34.93 | 34.3955 | 34.8 | 34.8 | +0.3 (+0.87%) | 339,305 |
| 10 Aug 2017 | USD | 35.28 | 35.38 | 34.45 | 34.5 | 34.5 | -1.19 (-3.33%) | 613,598 |
| 9 Aug 2017 | USD | 35.74 | 35.925 | 35.5415 | 35.69 | 35.69 | -0.26 (-0.72%) | 385,755 |
| 8 Aug 2017 | USD | 36.23 | 36.35 | 35.86 | 35.95 | 35.95 | -0.27 (-0.75%) | 323,960 |
| 7 Aug 2017 | USD | 35.85 | 36.24 | 35.83 | 36.22 | 36.22 | +0.46 (+1.29%) | 448,220 |
| 4 Aug 2017 | USD | 36.13 | 36.26 | 35.6 | 35.76 | 35.76 | -0.7 (-1.92%) | 630,547 |
| 3 Aug 2017 | USD | 36.03 | 36.48 | 35.83 | 36.46 | 36.46 | +0.27 (+0.75%) | 721,401 |
| 2 Aug 2017 | USD | 36.46 | 36.53 | 35.91 | 36.19 | 36.19 | +0.13 (+0.36%) | 739,356 |
| 1 Aug 2017 | USD | 36.24 | 36.37 | 35.62 | 36.06 | 36.06 | +0.02 (+0.06%) | 474,962 |
| 31 Jul 2017 | USD | 36.55 | 36.69 | 36.02 | 36.04 | 36.04 | -0.4 (-1.10%) | 518,674 |
| 28 Jul 2017 | USD | 36.01 | 36.49 | 35.85 | 36.44 | 36.44 | +0.63 (+1.76%) | 802,165 |
| 27 Jul 2017 | USD | 37.16 | 37.26 | 35.2201 | 35.81 | 35.81 | -1.53 (-4.10%) | 1,055,564 |
| 26 Jul 2017 | USD | 37.44 | 37.5146 | 37.1 | 37.34 | 37.34 | +0.79 (+2.16%) | 1,619,755 |
| 25 Jul 2017 | USD | 38.22 | 38.22 | 36.03 | 36.55 | 36.55 | -4.2 (-10.31%) | 3,442,888 |
| 24 Jul 2017 | USD | 39.06 | 40.82 | 39 | 40.75 | 40.75 | +1.92 (+4.94%) | 1,687,990 |
| 21 Jul 2017 | USD | 38.15 | 38.85 | 38.12 | 38.83 | 38.83 | +0.11 (+0.28%) | 411,047 |
