| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2017 | USD | 48.5 | 49.39 | 48.36 | 48.57 | 48.57 | +0.2 (+0.41%) | 403,588 |
| 23 Aug 2017 | USD | 47.6 | 48.55 | 47.51 | 48.37 | 48.37 | +0.37 (+0.77%) | 525,223 |
| 22 Aug 2017 | USD | 46.63 | 48.17 | 46.57 | 48 | 48 | +1.48 (+3.18%) | 442,061 |
| 21 Aug 2017 | USD | 45.89 | 46.64 | 45.7 | 46.52 | 46.52 | +0.59 (+1.28%) | 472,880 |
| 18 Aug 2017 | USD | 45.32 | 46.18 | 45.32 | 45.93 | 45.93 | +0.26 (+0.57%) | 920,244 |
| 17 Aug 2017 | USD | 46.35 | 47.05 | 45.65 | 45.67 | 45.67 | -0.87 (-1.87%) | 457,488 |
| 16 Aug 2017 | USD | 45.71 | 46.83 | 45.61 | 46.54 | 46.54 | +0.66 (+1.44%) | 439,135 |
| 15 Aug 2017 | USD | 45.5 | 46.41 | 45.194 | 45.88 | 45.88 | +0.29 (+0.64%) | 528,136 |
| 14 Aug 2017 | USD | 45.12 | 45.95 | 45.12 | 45.59 | 45.59 | +0.85 (+1.90%) | 463,666 |
| 11 Aug 2017 | USD | 43.5 | 45.05 | 43.43 | 44.74 | 44.74 | +0.8 (+1.82%) | 333,163 |
| 10 Aug 2017 | USD | 44.4 | 44.77 | 43.42 | 43.94 | 43.94 | -0.95 (-2.12%) | 501,014 |
| 9 Aug 2017 | USD | 44.6 | 45.44 | 44.49 | 44.89 | 44.89 | -0.26 (-0.58%) | 384,660 |
| 8 Aug 2017 | USD | 44.99 | 45.5 | 44.01 | 45.15 | 45.15 | 0.0 (0.0%) | 726,462 |
| 7 Aug 2017 | USD | 46.06 | 47.04 | 45.1 | 45.15 | 45.15 | -0.87 (-1.89%) | 402,282 |
| 4 Aug 2017 | USD | 46.85 | 46.85 | 42.685 | 46.02 | 46.02 | -0.5 (-1.07%) | 2,012,001 |
| 3 Aug 2017 | USD | 45.37 | 46.9 | 45.04 | 46.52 | 46.52 | +0.93 (+2.04%) | 815,722 |
| 2 Aug 2017 | USD | 47.28 | 47.28 | 45.46 | 45.59 | 45.59 | -1.5 (-3.19%) | 695,203 |
| 1 Aug 2017 | USD | 47.03 | 47.69 | 46.9088 | 47.09 | 47.09 | +0.13 (+0.28%) | 346,736 |
| 31 Jul 2017 | USD | 47.86 | 47.99 | 46.67 | 46.96 | 46.96 | -0.57 (-1.20%) | 370,555 |
| 28 Jul 2017 | USD | 47.47 | 48.21 | 47.04 | 47.53 | 47.53 | -0.2 (-0.42%) | 447,932 |
| 27 Jul 2017 | USD | 48.39 | 48.99 | 46.73 | 47.73 | 47.73 | -0.42 (-0.87%) | 861,563 |
| 26 Jul 2017 | USD | 48.52 | 48.99 | 47.81 | 48.15 | 48.15 | -0.05 (-0.10%) | 320,146 |
| 25 Jul 2017 | USD | 47.62 | 48.55 | 47.5 | 48.2 | 48.2 | +0.72 (+1.52%) | 493,545 |
| 24 Jul 2017 | USD | 47.35 | 47.87 | 47.04 | 47.48 | 47.48 | +0.4 (+0.85%) | 279,116 |
| 21 Jul 2017 | USD | 47.69 | 47.8 | 46.83 | 47.08 | 47.08 | -0.62 (-1.30%) | 381,760 |
| 20 Jul 2017 | USD | 47.96 | 48.17 | 46.2 | 47.7 | 47.7 | -1.1 (-2.25%) | 982,270 |
| 19 Jul 2017 | USD | 48.53 | 49.19 | 48.4 | 48.8 | 48.8 | +0.46 (+0.95%) | 439,092 |
| 18 Jul 2017 | USD | 48.14 | 48.62 | 47.63 | 48.34 | 48.34 | +0.06 (+0.12%) | 1,114,923 |
| 17 Jul 2017 | USD | 47.7 | 48.46 | 47.38 | 48.28 | 48.28 | +0.58 (+1.22%) | 572,733 |
| 14 Jul 2017 | USD | 46.32 | 47.8 | 46 | 47.7 | 47.7 | +1.55 (+3.36%) | 948,467 |
