| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | USD | 42.94 | 43.37 | 42.59 | 43.24 | 42.5172 | +0.54 (+1.26%) | 246,505 |
| 10 Aug 2017 | USD | 42.63 | 42.99 | 42.575 | 42.7 | 41.9862 | -0.31 (-0.72%) | 303,674 |
| 9 Aug 2017 | USD | 43.28 | 43.78 | 42.7 | 43.01 | 42.2911 | -0.94 (-2.14%) | 720,355 |
| 8 Aug 2017 | USD | 43.87 | 44.41 | 43.61 | 43.95 | 43.2153 | +0.06 (+0.14%) | 276,847 |
| 7 Aug 2017 | USD | 43.9 | 44.03 | 43.73 | 43.89 | 43.1563 | -0.11 (-0.25%) | 363,911 |
| 4 Aug 2017 | USD | 44 | 44 | 44 | 44 | 43.2645 | -0.55 (-1.23%) | 271,513 |
| 3 Aug 2017 | USD | 44.98 | 44.98 | 44.44 | 44.55 | 43.8053 | -0.28 (-0.62%) | 750,889 |
| 2 Aug 2017 | USD | 45.61 | 45.61 | 44.32 | 44.83 | 44.0806 | -0.81 (-1.77%) | 301,443 |
| 1 Aug 2017 | USD | 45.96 | 46.375 | 45.19 | 45.64 | 44.8771 | -0.49 (-1.06%) | 367,098 |
| 31 Jul 2017 | USD | 46.04 | 46.43 | 45.67 | 46.13 | 45.3589 | +0.37 (+0.81%) | 1,718,870 |
| 28 Jul 2017 | USD | 45.75 | 45.95 | 45.26 | 45.76 | 44.9951 | -0.06 (-0.13%) | 370,421 |
| 27 Jul 2017 | USD | 43.4 | 46.1 | 43.4 | 45.82 | 45.0541 | +3.21 (+7.53%) | 1,833,417 |
| 26 Jul 2017 | USD | 42.14 | 43.21 | 42.14 | 42.61 | 41.8977 | +0.37 (+0.88%) | 1,035,859 |
| 25 Jul 2017 | USD | 42.03 | 42.54 | 42.02 | 42.24 | 41.5339 | +0.14 (+0.33%) | 364,637 |
| 24 Jul 2017 | USD | 42.65 | 42.93 | 42.05 | 42.1 | 41.3963 | -0.59 (-1.38%) | 515,733 |
| 21 Jul 2017 | USD | 42.37 | 42.73 | 41.99 | 42.69 | 41.9764 | +0.23 (+0.54%) | 362,001 |
| 20 Jul 2017 | USD | 42.41 | 42.59 | 42.15 | 42.46 | 41.7502 | +0.3 (+0.71%) | 265,831 |
| 19 Jul 2017 | USD | 41.86 | 42.49 | 41.62 | 42.16 | 41.4553 | +0.4 (+0.96%) | 473,800 |
| 18 Jul 2017 | USD | 42.05 | 42.33 | 41.72 | 41.76 | 41.0619 | -0.31 (-0.74%) | 227,769 |
| 17 Jul 2017 | USD | 42.52 | 42.52 | 42.01 | 42.07 | 41.3668 | -0.26 (-0.61%) | 549,243 |
| 14 Jul 2017 | USD | 42.06 | 42.46 | 41.94 | 42.33 | 41.6224 | +0.34 (+0.81%) | 302,480 |
| 13 Jul 2017 | USD | 41.21 | 42.08 | 41.21 | 41.99 | 41.2881 | +0.57 (+1.38%) | 309,579 |
| 12 Jul 2017 | USD | 41.54 | 41.7 | 41.01 | 41.42 | 40.7276 | +0.22 (+0.53%) | 2,055,436 |
| 11 Jul 2017 | USD | 40.9 | 41.29 | 40.88 | 41.2 | 40.5113 | +0.36 (+0.88%) | 760,736 |
| 10 Jul 2017 | USD | 41.28 | 41.37 | 40.78 | 40.84 | 40.1573 | -0.47 (-1.14%) | 610,659 |
| 7 Jul 2017 | USD | 41.15 | 41.56 | 41.1 | 41.31 | 40.6195 | +0.17 (+0.41%) | 362,546 |
| 6 Jul 2017 | USD | 40.86 | 41.47 | 40.86 | 41.14 | 40.4523 | -0.14 (-0.34%) | 457,150 |
| 5 Jul 2017 | USD | 41.32 | 41.61 | 41.085 | 41.28 | 40.59 | -0.02 (-0.05%) | 295,127 |
| 4 Jul 2017 | USD | 41.3 | 41.3 | 41.3 | 41.3 | 40.6096 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 41.98 | 42.17 | 41.3 | 41.3 | 40.6096 | -0.68 (-1.62%) | 181,215 |
