| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | USD | 34.37 | 34.48 | 33.13 | 33.5 | 33.5 | -0.9 (-2.62%) | 1,495,267 |
| 12 Sep 2017 | USD | 34.91 | 35.23 | 34.01 | 34.4 | 34.4 | -0.52 (-1.49%) | 2,095,104 |
| 11 Sep 2017 | USD | 36.71 | 36.876 | 34.71 | 34.92 | 34.92 | -1.58 (-4.33%) | 1,741,251 |
| 8 Sep 2017 | USD | 36.22 | 36.51 | 35.46 | 36.5 | 36.5 | +0.09 (+0.25%) | 3,137,031 |
| 7 Sep 2017 | USD | 37 | 37.3 | 36.06 | 36.41 | 36.41 | -0.85 (-2.28%) | 957,210 |
| 6 Sep 2017 | USD | 38.16 | 38.205 | 37.16 | 37.26 | 37.26 | -0.84 (-2.20%) | 767,475 |
| 5 Sep 2017 | USD | 37.72 | 38.23 | 37.09 | 38.1 | 38.1 | +0.27 (+0.71%) | 1,193,289 |
| 4 Sep 2017 | USD | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 36.68 | 37.91 | 36.629 | 37.83 | 37.83 | +1.14 (+3.11%) | 957,424 |
| 31 Aug 2017 | USD | 36.56 | 37.27 | 35.81 | 36.69 | 36.69 | +0.26 (+0.71%) | 1,388,569 |
| 30 Aug 2017 | USD | 39.8 | 40.4 | 36 | 36.43 | 36.43 | -2.31 (-5.96%) | 3,928,137 |
| 29 Aug 2017 | USD | 38 | 38.94 | 37.51 | 38.74 | 38.74 | +1.02 (+2.70%) | 1,890,458 |
| 28 Aug 2017 | USD | 37.5 | 37.86 | 36.82 | 37.72 | 37.72 | +0.82 (+2.22%) | 1,026,598 |
| 25 Aug 2017 | USD | 35.93 | 36.95 | 35.81 | 36.9 | 36.9 | +1.08 (+3.02%) | 880,371 |
| 24 Aug 2017 | USD | 36.16 | 36.47 | 35.69 | 35.82 | 35.82 | -0.27 (-0.75%) | 807,323 |
| 23 Aug 2017 | USD | 34.76 | 36.29 | 34.76 | 36.09 | 36.09 | +0.68 (+1.92%) | 1,929,645 |
| 22 Aug 2017 | USD | 34.98 | 35.82 | 34.97 | 35.41 | 35.41 | +0.02 (+0.06%) | 1,510,471 |
| 21 Aug 2017 | USD | 35.25 | 35.72 | 35.01 | 35.39 | 35.39 | -0.11 (-0.31%) | 615,212 |
| 18 Aug 2017 | USD | 35.4 | 35.79 | 34.97 | 35.5 | 35.5 | +0.1 (+0.28%) | 775,467 |
| 17 Aug 2017 | USD | 36.44 | 36.76 | 35.38 | 35.4 | 35.4 | -1.26 (-3.44%) | 1,128,118 |
| 16 Aug 2017 | USD | 36.94 | 37.02 | 36.5 | 36.66 | 36.66 | +0.07 (+0.19%) | 712,312 |
| 15 Aug 2017 | USD | 38 | 38.07 | 36.46 | 36.59 | 36.59 | -1.31 (-3.46%) | 1,117,731 |
| 14 Aug 2017 | USD | 37.58 | 38.8 | 37.58 | 37.9 | 37.9 | +0.5 (+1.34%) | 1,371,300 |
| 11 Aug 2017 | USD | 36 | 37.81 | 35.715 | 37.4 | 37.4 | +1.5 (+4.18%) | 1,564,687 |
| 10 Aug 2017 | USD | 37.85 | 37.85 | 34.96 | 35.9 | 35.9 | -1.81 (-4.80%) | 2,039,539 |
| 9 Aug 2017 | USD | 35.5 | 39.2 | 34.54 | 37.71 | 37.71 | +1.42 (+3.91%) | 3,022,722 |
| 8 Aug 2017 | USD | 36.66 | 37.04 | 36.05 | 36.29 | 36.29 | -0.36 (-0.98%) | 793,200 |
| 7 Aug 2017 | USD | 36.86 | 36.86 | 36.11 | 36.65 | 36.65 | +0.22 (+0.60%) | 578,500 |
| 4 Aug 2017 | USD | 36.12 | 36.47 | 35.51 | 36.43 | 36.43 | +0.3 (+0.83%) | 784,200 |
| 3 Aug 2017 | USD | 37.05 | 37.14 | 36.1 | 36.13 | 36.13 | -0.92 (-2.48%) | 732,600 |
