| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | USD | 45.65 | 46.06 | 45.44 | 45.53 | 44.7689 | +0.03 (+0.07%) | 256,732 |
| 23 Aug 2018 | USD | 46.23 | 46.4 | 45.41 | 45.5 | 44.7394 | -0.76 (-1.64%) | 317,536 |
| 22 Aug 2018 | USD | 46.18 | 46.435 | 46.04 | 46.26 | 45.4867 | -0.01 (-0.02%) | 261,219 |
| 21 Aug 2018 | USD | 46.27 | 46.595 | 46.05 | 46.27 | 45.4966 | +0.12 (+0.26%) | 280,397 |
| 20 Aug 2018 | USD | 46.09 | 46.49 | 46.06 | 46.15 | 45.3786 | -0.04 (-0.09%) | 393,067 |
| 17 Aug 2018 | USD | 46.14 | 46.51 | 45.78 | 46.19 | 45.4179 | +0.17 (+0.37%) | 1,154,217 |
| 16 Aug 2018 | USD | 46.46 | 46.81 | 45.93 | 46.02 | 45.2507 | -0.14 (-0.30%) | 329,395 |
| 15 Aug 2018 | USD | 46 | 46.43 | 45.41 | 46.16 | 45.3884 | -0.09 (-0.19%) | 360,028 |
| 14 Aug 2018 | USD | 46.7 | 47.24 | 46.24 | 46.25 | 45.4769 | -0.33 (-0.71%) | 446,798 |
| 13 Aug 2018 | USD | 46.65 | 46.9 | 46.26 | 46.58 | 45.8014 | -0.05 (-0.11%) | 525,208 |
| 10 Aug 2018 | USD | 46.66 | 47.19 | 46.39 | 46.63 | 45.8505 | -0.22 (-0.47%) | 255,719 |
| 9 Aug 2018 | USD | 47.19 | 47.379 | 46.69 | 46.85 | 46.0669 | -0.27 (-0.57%) | 352,493 |
| 8 Aug 2018 | USD | 46.95 | 47.41 | 46.37 | 47.12 | 46.3324 | +0.12 (+0.26%) | 660,902 |
| 7 Aug 2018 | USD | 47.15 | 47.45 | 47 | 47 | 46.2144 | -0.07 (-0.15%) | 273,002 |
| 6 Aug 2018 | USD | 47.16 | 47.47 | 46.98 | 47.07 | 46.2832 | +0.27 (+0.58%) | 357,193 |
| 3 Aug 2018 | USD | 47.08 | 47.39 | 46.55 | 46.8 | 46.0177 | -0.17 (-0.36%) | 143,133 |
| 2 Aug 2018 | USD | 46.43 | 47.08 | 46.17 | 46.97 | 46.1849 | +0.6 (+1.29%) | 223,785 |
| 1 Aug 2018 | USD | 47.38 | 47.48 | 46.29 | 46.37 | 45.5949 | -0.77 (-1.63%) | 266,674 |
| 31 Jul 2018 | USD | 47.38 | 47.49 | 47.09 | 47.14 | 46.352 | -0.12 (-0.25%) | 237,165 |
| 30 Jul 2018 | USD | 47.52 | 47.71 | 46.86 | 47.26 | 46.47 | -0.23 (-0.48%) | 187,022 |
| 27 Jul 2018 | USD | 47.88 | 48.23 | 47.29 | 47.49 | 46.6962 | -0.49 (-1.02%) | 296,580 |
| 26 Jul 2018 | USD | 47.69 | 48.57 | 47.31 | 47.98 | 47.178 | +0.18 (+0.38%) | 333,176 |
| 25 Jul 2018 | USD | 46.74 | 47.9425 | 46.74 | 47.8 | 47.001 | +1.1 (+2.36%) | 646,638 |
| 24 Jul 2018 | USD | 47.9 | 48.06 | 46.68 | 46.7 | 45.9194 | -1.05 (-2.20%) | 289,600 |
| 23 Jul 2018 | USD | 48.34 | 48.51 | 47.6 | 47.75 | 46.9518 | -0.74 (-1.53%) | 248,300 |
| 20 Jul 2018 | USD | 48.22 | 48.53 | 47.8831 | 48.49 | 47.6794 | +0.34 (+0.71%) | 505,613 |
| 19 Jul 2018 | USD | 48.15 | 48.49 | 47.78 | 48.15 | 47.3451 | -0.01 (-0.02%) | 343,118 |
| 18 Jul 2018 | USD | 47.76 | 48.43 | 47.76 | 48.16 | 47.355 | +0.4 (+0.84%) | 632,795 |
| 17 Jul 2018 | USD | 47.31 | 48.07 | 47.07 | 47.76 | 46.9617 | +0.31 (+0.65%) | 415,446 |
| 16 Jul 2018 | USD | 47.42 | 47.49 | 47.03 | 47.45 | 46.6568 | +0.03 (+0.06%) | 361,991 |
