| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 56 | 56.01 | 55.2 | 55.65 | 55.65 | -0.1 (-0.18%) | 645,704 |
| 25 Jul 2017 | USD | 55.9 | 56.36 | 55.43 | 55.75 | 55.75 | +0.02 (+0.04%) | 1,001,902 |
| 24 Jul 2017 | USD | 55.3 | 55.77 | 55.04 | 55.73 | 55.73 | +0.66 (+1.20%) | 1,086,308 |
| 21 Jul 2017 | USD | 54.9 | 55.23 | 54.7645 | 55.07 | 55.07 | +0.02 (+0.04%) | 665,799 |
| 20 Jul 2017 | USD | 54.53 | 55.33 | 54.33 | 55.05 | 55.05 | +0.67 (+1.23%) | 988,966 |
| 19 Jul 2017 | USD | 54.27 | 54.51 | 54.09 | 54.38 | 54.38 | +0.2 (+0.37%) | 690,366 |
| 18 Jul 2017 | USD | 54.22 | 54.44 | 53.71 | 54.18 | 54.18 | +0.05 (+0.09%) | 623,187 |
| 17 Jul 2017 | USD | 53.51 | 54.45 | 53.16 | 54.13 | 54.13 | +0.66 (+1.23%) | 1,196,988 |
| 14 Jul 2017 | USD | 54.43 | 54.48 | 53.4 | 53.47 | 53.47 | -0.77 (-1.42%) | 961,299 |
| 13 Jul 2017 | USD | 54.12 | 54.49 | 53.65 | 54.24 | 54.24 | +0.15 (+0.28%) | 1,061,581 |
| 12 Jul 2017 | USD | 54.32 | 54.64 | 53.58 | 54.09 | 54.09 | +0.13 (+0.24%) | 1,178,296 |
| 11 Jul 2017 | USD | 53.79 | 54.3 | 53.4 | 53.96 | 53.96 | -0.07 (-0.13%) | 790,787 |
| 10 Jul 2017 | USD | 54.53 | 55.09 | 53.663 | 54.03 | 54.03 | -0.65 (-1.19%) | 1,263,918 |
| 7 Jul 2017 | USD | 54.2 | 55.04 | 54.2 | 54.68 | 54.68 | +0.62 (+1.15%) | 950,235 |
| 6 Jul 2017 | USD | 55.06 | 55.06 | 53.925 | 54.06 | 54.06 | -1.35 (-2.44%) | 1,559,649 |
| 5 Jul 2017 | USD | 54.52 | 55.75 | 54.495 | 55.41 | 55.41 | +0.86 (+1.58%) | 998,399 |
| 4 Jul 2017 | USD | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 54.63 | 55.21 | 54.38 | 54.55 | 54.55 | +0.26 (+0.48%) | 496,186 |
| 30 Jun 2017 | USD | 54.96 | 55 | 54.27 | 54.29 | 54.29 | -0.13 (-0.24%) | 1,076,638 |
| 29 Jun 2017 | USD | 55.16 | 55.33 | 54.08 | 54.42 | 54.42 | -0.86 (-1.56%) | 849,910 |
| 28 Jun 2017 | USD | 54.18 | 55.73 | 54.18 | 55.28 | 55.28 | +1.42 (+2.64%) | 1,013,973 |
| 27 Jun 2017 | USD | 55.01 | 55.29 | 53.84 | 53.86 | 53.86 | -1.45 (-2.62%) | 1,522,529 |
| 26 Jun 2017 | USD | 54.82 | 56.12 | 54.82 | 55.31 | 55.31 | +0.5 (+0.91%) | 1,228,238 |
| 23 Jun 2017 | USD | 55.57 | 55.87 | 54.74 | 54.81 | 54.81 | -0.65 (-1.17%) | 2,457,627 |
| 22 Jun 2017 | USD | 55.01 | 56.26 | 54.9 | 55.46 | 55.46 | +0.56 (+1.02%) | 2,668,504 |
| 21 Jun 2017 | USD | 53.24 | 55.23 | 53.2 | 54.9 | 54.9 | +1.8 (+3.39%) | 2,426,806 |
| 20 Jun 2017 | USD | 53.51 | 53.92 | 52.95 | 53.1 | 53.1 | -0.53 (-0.99%) | 1,091,471 |
| 19 Jun 2017 | USD | 53.2 | 53.84 | 53.06 | 53.63 | 53.63 | +0.73 (+1.38%) | 1,042,968 |
| 16 Jun 2017 | USD | 52.71 | 53.01 | 52.09 | 52.9 | 52.9 | -0.01 (-0.02%) | 2,390,564 |
| 15 Jun 2017 | USD | 51.61 | 52.95 | 51.61 | 52.91 | 52.91 | +0.74 (+1.42%) | 1,184,367 |
