| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 48.74 | 49.1575 | 48.61 | 48.64 | 48.64 | +0.1 (+0.21%) | 168,627 |
| 5 Sep 2017 | USD | 48.89 | 49.15 | 48.27 | 48.54 | 48.54 | -0.25 (-0.51%) | 283,788 |
| 4 Sep 2017 | USD | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 48.6 | 48.94 | 48.5701 | 48.79 | 48.79 | +0.16 (+0.33%) | 103,964 |
| 31 Aug 2017 | USD | 48.43 | 48.825 | 48.22 | 48.63 | 48.63 | +0.41 (+0.85%) | 158,137 |
| 30 Aug 2017 | USD | 47.96 | 48.34 | 47.73 | 48.22 | 48.22 | +0.15 (+0.31%) | 136,526 |
| 29 Aug 2017 | USD | 47.65 | 48.35 | 47.65 | 48.07 | 48.07 | +0.42 (+0.88%) | 192,613 |
| 28 Aug 2017 | USD | 48.42 | 48.5558 | 47.39 | 47.65 | 47.65 | -0.67 (-1.39%) | 199,331 |
| 25 Aug 2017 | USD | 48.36 | 48.62 | 48.1082 | 48.32 | 48.32 | +0.16 (+0.33%) | 92,693 |
| 24 Aug 2017 | USD | 48.16 | 48.4 | 48.1 | 48.16 | 48.16 | +0.09 (+0.19%) | 165,943 |
| 23 Aug 2017 | USD | 47.72 | 48.195 | 47.63 | 48.07 | 48.07 | +0.3 (+0.63%) | 99,536 |
| 22 Aug 2017 | USD | 48.28 | 48.37 | 47.44 | 47.77 | 47.77 | -0.45 (-0.93%) | 135,674 |
| 21 Aug 2017 | USD | 47.11 | 48.39 | 46.9851 | 48.22 | 48.22 | +1.11 (+2.36%) | 205,269 |
| 18 Aug 2017 | USD | 47.52 | 47.57 | 47.02 | 47.11 | 47.11 | -0.75 (-1.57%) | 210,515 |
| 17 Aug 2017 | USD | 48 | 48.16 | 47.69 | 47.86 | 47.86 | -0.35 (-0.73%) | 227,125 |
| 16 Aug 2017 | USD | 47.43 | 48.56 | 47.43 | 48.21 | 48.21 | +0.88 (+1.86%) | 230,419 |
| 15 Aug 2017 | USD | 47.5 | 47.5 | 46.8 | 47.33 | 47.33 | -0.32 (-0.67%) | 200,281 |
| 14 Aug 2017 | USD | 46.75 | 47.96 | 46.55 | 47.65 | 47.65 | +1.16 (+2.50%) | 388,781 |
| 11 Aug 2017 | USD | 48 | 48.06 | 46 | 46.49 | 46.49 | -1.81 (-3.75%) | 624,411 |
| 10 Aug 2017 | USD | 48.76 | 49.67 | 48.1 | 48.3 | 48.3 | -1.92 (-3.82%) | 424,972 |
| 9 Aug 2017 | USD | 50.59 | 50.59 | 49.74 | 50.22 | 50.22 | -0.1 (-0.20%) | 168,665 |
| 8 Aug 2017 | USD | 50.29 | 50.55 | 50.22 | 50.32 | 50.32 | -0.18 (-0.36%) | 146,840 |
| 7 Aug 2017 | USD | 50.82 | 50.88 | 50.36 | 50.5 | 50.5 | -0.3 (-0.59%) | 127,831 |
| 4 Aug 2017 | USD | 50.87 | 51.08 | 50.59 | 50.8 | 50.8 | -0.26 (-0.51%) | 145,324 |
| 3 Aug 2017 | USD | 50.22 | 51.24 | 50.22 | 51.06 | 51.06 | +0.81 (+1.61%) | 235,757 |
| 2 Aug 2017 | USD | 50.87 | 51.15 | 50.25 | 50.25 | 50.25 | -0.81 (-1.59%) | 283,566 |
| 1 Aug 2017 | USD | 51.74 | 51.84 | 51.01 | 51.06 | 51.06 | -0.58 (-1.12%) | 167,792 |
| 31 Jul 2017 | USD | 51.31 | 51.68 | 50.76 | 51.64 | 51.64 | +0.43 (+0.84%) | 181,982 |
| 28 Jul 2017 | USD | 51.35 | 51.58 | 50.96 | 51.21 | 51.21 | -0.12 (-0.23%) | 180,433 |
| 27 Jul 2017 | USD | 51.68 | 51.91 | 51.2 | 51.33 | 51.33 | -0.34 (-0.66%) | 216,504 |
