| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jul 2017 | USD | 40.27 | 40.64 | 40.11 | 40.27 | 40.27 | +0.13 (+0.32%) | 620,319 |
| 19 Jul 2017 | USD | 39.75 | 40.23 | 39.54 | 40.14 | 40.14 | +0.48 (+1.21%) | 615,710 |
| 18 Jul 2017 | USD | 39.83 | 39.845 | 39.48 | 39.66 | 39.66 | 0.0 (0.0%) | 736,943 |
| 17 Jul 2017 | USD | 39.43 | 39.8 | 39.18 | 39.66 | 39.66 | +0.34 (+0.86%) | 737,517 |
| 14 Jul 2017 | USD | 39.1 | 39.62 | 39 | 39.32 | 39.32 | +0.74 (+1.92%) | 813,266 |
| 13 Jul 2017 | USD | 38.33 | 38.66 | 38.17 | 38.58 | 38.58 | +0.28 (+0.73%) | 862,944 |
| 12 Jul 2017 | USD | 38.2 | 38.79 | 38.185 | 38.3 | 38.3 | +0.48 (+1.27%) | 876,278 |
| 11 Jul 2017 | USD | 37.98 | 37.98 | 37.45 | 37.82 | 37.82 | -0.06 (-0.16%) | 1,095,402 |
| 10 Jul 2017 | USD | 38.52 | 38.5724 | 37.88 | 37.88 | 37.88 | -0.54 (-1.41%) | 767,583 |
| 7 Jul 2017 | USD | 38.34 | 38.46 | 37.93 | 38.42 | 38.42 | +0.09 (+0.23%) | 706,531 |
| 6 Jul 2017 | USD | 38.54 | 38.91 | 38.2 | 38.33 | 38.33 | -0.45 (-1.16%) | 776,270 |
| 5 Jul 2017 | USD | 39.89 | 39.89 | 38.72 | 38.78 | 38.78 | -1.02 (-2.56%) | 826,912 |
| 4 Jul 2017 | USD | 39.8 | 39.8 | 39.8 | 39.8 | 39.8 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 39.28 | 40.03 | 39.26 | 39.8 | 39.8 | +0.7 (+1.79%) | 905,728 |
| 30 Jun 2017 | USD | 39.49 | 39.92 | 38.92 | 39.1 | 39.1 | -0.36 (-0.91%) | 900,376 |
| 29 Jun 2017 | USD | 39.53 | 39.94 | 39.32 | 39.46 | 39.46 | -0.44 (-1.10%) | 1,233,561 |
| 28 Jun 2017 | USD | 39.2 | 40.08 | 39.1 | 39.9 | 39.9 | +0.85 (+2.18%) | 1,454,165 |
| 27 Jun 2017 | USD | 39.57 | 39.87 | 39.01 | 39.05 | 39.05 | -0.7 (-1.76%) | 1,593,087 |
| 26 Jun 2017 | USD | 38.46 | 40.08 | 38.46 | 39.75 | 39.75 | +1.62 (+4.25%) | 2,219,824 |
| 23 Jun 2017 | USD | 37.68 | 38.22 | 37.52 | 38.13 | 38.13 | +0.47 (+1.25%) | 1,446,952 |
| 22 Jun 2017 | USD | 38.07 | 38.07 | 37.58 | 37.66 | 37.66 | -0.49 (-1.28%) | 1,169,591 |
| 21 Jun 2017 | USD | 38.73 | 38.87 | 37.94 | 38.15 | 38.15 | -0.65 (-1.68%) | 720,848 |
| 20 Jun 2017 | USD | 38.96 | 39.12 | 38.46 | 38.8 | 38.8 | -0.17 (-0.44%) | 1,078,426 |
| 19 Jun 2017 | USD | 39.29 | 39.4 | 38.74 | 38.97 | 38.97 | -0.37 (-0.94%) | 1,027,282 |
| 16 Jun 2017 | USD | 39.61 | 39.68 | 39.1007 | 39.34 | 39.34 | -0.21 (-0.53%) | 1,972,880 |
| 15 Jun 2017 | USD | 38.87 | 39.64 | 38.87 | 39.55 | 39.55 | +0.37 (+0.94%) | 1,267,733 |
| 14 Jun 2017 | USD | 39.25 | 39.41 | 38.84 | 39.18 | 39.18 | +0.4 (+1.03%) | 1,579,384 |
| 13 Jun 2017 | USD | 38.45 | 38.84 | 38.1 | 38.78 | 38.78 | +0.32 (+0.83%) | 1,407,373 |
| 12 Jun 2017 | USD | 37.8 | 38.51 | 37.75 | 38.46 | 38.46 | +0.64 (+1.69%) | 1,321,756 |
| 9 Jun 2017 | USD | 37.48 | 37.97 | 37.1 | 37.82 | 37.82 | +0.25 (+0.67%) | 1,968,269 |
