| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 58.52 | 59.03 | 57.19 | 58.21 | 58.21 | -0.05 (-0.09%) | 143,807 |
| 5 Sep 2017 | USD | 56.86 | 58.43 | 56.3836 | 58.26 | 58.26 | +1.06 (+1.85%) | 89,886 |
| 4 Sep 2017 | USD | 57.2 | 57.2 | 57.2 | 57.2 | 57.2 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 56.41 | 57.2111 | 55.11 | 57.2 | 57.2 | +0.97 (+1.73%) | 131,818 |
| 31 Aug 2017 | USD | 57.81 | 58.03 | 55.63 | 56.23 | 56.23 | -1.35 (-2.34%) | 178,363 |
| 30 Aug 2017 | USD | 56.87 | 59.2 | 56.87 | 57.58 | 57.58 | +0.92 (+1.62%) | 200,396 |
| 29 Aug 2017 | USD | 56.34 | 57.7 | 55.04 | 56.66 | 56.66 | -0.27 (-0.47%) | 244,483 |
| 28 Aug 2017 | USD | 56.25 | 57.19 | 55.07 | 56.93 | 56.93 | +0.94 (+1.68%) | 120,605 |
| 25 Aug 2017 | USD | 57.53 | 58.12 | 55.88 | 55.99 | 55.99 | -1.94 (-3.35%) | 103,268 |
| 24 Aug 2017 | USD | 56.9 | 58.555 | 56.57 | 57.93 | 57.93 | +1.15 (+2.03%) | 196,076 |
| 23 Aug 2017 | USD | 57.02 | 57.5 | 56.5802 | 56.78 | 56.78 | -0.42 (-0.73%) | 51,397 |
| 22 Aug 2017 | USD | 57.46 | 57.78 | 55.751 | 57.2 | 57.2 | -0.24 (-0.42%) | 100,874 |
| 21 Aug 2017 | USD | 57.7 | 58.215 | 57.11 | 57.44 | 57.44 | -0.63 (-1.08%) | 82,055 |
| 18 Aug 2017 | USD | 57.21 | 58.515 | 57.21 | 58.07 | 58.07 | +0.51 (+0.89%) | 89,214 |
| 17 Aug 2017 | USD | 60.47 | 60.89 | 57.51 | 57.56 | 57.56 | -3.23 (-5.31%) | 133,314 |
| 16 Aug 2017 | USD | 60.41 | 62 | 59.92 | 60.79 | 60.79 | -0.26 (-0.43%) | 188,195 |
| 15 Aug 2017 | USD | 59.96 | 61.16 | 59.41 | 61.05 | 61.05 | +1.48 (+2.48%) | 90,018 |
| 14 Aug 2017 | USD | 59.75 | 60.65 | 59.305 | 59.57 | 59.57 | +0.4 (+0.68%) | 97,005 |
| 11 Aug 2017 | USD | 58.74 | 59.77 | 58.25 | 59.17 | 59.17 | +0.67 (+1.15%) | 91,287 |
| 10 Aug 2017 | USD | 57.92 | 58.56 | 57.36 | 58.5 | 58.5 | +0.19 (+0.33%) | 51,802 |
| 9 Aug 2017 | USD | 57.46 | 58.37 | 56.52 | 58.31 | 58.31 | +0.41 (+0.71%) | 74,520 |
| 8 Aug 2017 | USD | 58.14 | 59.24 | 57.37 | 57.9 | 57.9 | -0.46 (-0.79%) | 91,299 |
| 7 Aug 2017 | USD | 58.61 | 59.82 | 57.53 | 58.36 | 58.36 | -0.07 (-0.12%) | 137,810 |
| 4 Aug 2017 | USD | 58.39 | 59.52 | 56.27 | 58.43 | 58.43 | +0.13 (+0.22%) | 146,319 |
| 3 Aug 2017 | USD | 54.99 | 59.93 | 53.99 | 58.3 | 58.3 | +1.54 (+2.71%) | 347,605 |
| 2 Aug 2017 | USD | 57.77 | 58.5 | 56.26 | 56.76 | 56.76 | -0.99 (-1.71%) | 192,882 |
| 1 Aug 2017 | USD | 59.34 | 59.35 | 57.64 | 57.75 | 57.75 | -1.21 (-2.05%) | 150,790 |
| 31 Jul 2017 | USD | 58.42 | 59.5767 | 57.74 | 58.96 | 58.96 | +0.6 (+1.03%) | 113,536 |
| 28 Jul 2017 | USD | 58.85 | 59.67 | 57.9 | 58.36 | 58.36 | -0.49 (-0.83%) | 103,148 |
| 27 Jul 2017 | USD | 59.61 | 59.8402 | 58.63 | 58.85 | 58.85 | -0.36 (-0.61%) | 103,682 |
