| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 54.3 | 54.303 | 52.6 | 53.35 | 53.35 | -0.95 (-1.75%) | 450,363 |
| 31 Aug 2017 | USD | 53.75 | 54.9 | 53.65 | 54.3 | 54.3 | +0.6 (+1.12%) | 379,201 |
| 30 Aug 2017 | USD | 52.9 | 54.55 | 52.816 | 53.7 | 53.7 | +0.65 (+1.23%) | 246,204 |
| 29 Aug 2017 | USD | 52.3 | 53.35 | 52.05 | 53.05 | 53.05 | +0.5 (+0.95%) | 266,735 |
| 28 Aug 2017 | USD | 52.95 | 53.775 | 52.4 | 52.55 | 52.55 | -0.2 (-0.38%) | 338,749 |
| 25 Aug 2017 | USD | 53.25 | 53.4 | 52 | 52.75 | 52.75 | -0.5 (-0.94%) | 635,702 |
| 24 Aug 2017 | USD | 55.35 | 55.8 | 53.2 | 53.25 | 53.25 | -1.9 (-3.45%) | 409,587 |
| 23 Aug 2017 | USD | 56 | 56.45 | 54.5 | 55.15 | 55.15 | -1.05 (-1.87%) | 374,414 |
| 22 Aug 2017 | USD | 55.1 | 57 | 55.1 | 56.2 | 56.2 | +1.3 (+2.37%) | 509,892 |
| 21 Aug 2017 | USD | 54.95 | 55.5 | 54.275 | 54.9 | 54.9 | 0.0 (0.0%) | 433,121 |
| 18 Aug 2017 | USD | 54 | 55.45 | 53.7 | 54.9 | 54.9 | +0.65 (+1.20%) | 365,674 |
| 17 Aug 2017 | USD | 53.9 | 55 | 53.55 | 54.25 | 54.25 | +0.35 (+0.65%) | 505,160 |
| 16 Aug 2017 | USD | 53 | 54.5 | 52.95 | 53.9 | 53.9 | +0.95 (+1.79%) | 323,178 |
| 15 Aug 2017 | USD | 52.7 | 53.6 | 52 | 52.95 | 52.95 | +0.25 (+0.47%) | 369,979 |
| 14 Aug 2017 | USD | 54.4 | 54.5 | 52.6 | 52.7 | 52.7 | -1.25 (-2.32%) | 509,380 |
| 11 Aug 2017 | USD | 55.05 | 55.7 | 53.35 | 53.95 | 53.95 | -0.85 (-1.55%) | 507,714 |
| 10 Aug 2017 | USD | 54.85 | 55.45 | 53.45 | 54.8 | 54.8 | -0.25 (-0.45%) | 389,126 |
| 9 Aug 2017 | USD | 54.75 | 55.9 | 53 | 55.05 | 55.05 | +0.35 (+0.64%) | 515,599 |
| 8 Aug 2017 | USD | 54.55 | 55.7 | 53.505 | 54.7 | 54.7 | +0.15 (+0.27%) | 501,775 |
| 7 Aug 2017 | USD | 53.4 | 55.075 | 53.3 | 54.55 | 54.55 | +1.15 (+2.15%) | 706,299 |
| 4 Aug 2017 | USD | 51.9 | 54.15 | 51.9 | 53.4 | 53.4 | +1.5 (+2.89%) | 521,351 |
| 3 Aug 2017 | USD | 51 | 53.1 | 50.65 | 51.9 | 51.9 | +0.9 (+1.76%) | 753,726 |
| 2 Aug 2017 | USD | 54.35 | 54.8 | 50.75 | 51 | 51 | -3.35 (-6.16%) | 942,081 |
| 1 Aug 2017 | USD | 56 | 56.35 | 53.7 | 54.35 | 54.35 | -1.4 (-2.51%) | 744,898 |
| 31 Jul 2017 | USD | 56.6 | 57.5 | 54.25 | 55.75 | 55.75 | -0.7 (-1.24%) | 703,608 |
| 28 Jul 2017 | USD | 55.8 | 57.302 | 53.8 | 56.45 | 56.45 | +1.05 (+1.90%) | 1,189,107 |
| 27 Jul 2017 | USD | 66.35 | 67.95 | 53.15 | 55.4 | 55.4 | -7.55 (-11.99%) | 3,028,458 |
| 26 Jul 2017 | USD | 61.8 | 63.6 | 61.305 | 62.95 | 62.95 | +1.3 (+2.11%) | 577,265 |
| 25 Jul 2017 | USD | 61.65 | 62 | 59.75 | 61.65 | 61.65 | +0.45 (+0.74%) | 540,034 |
| 24 Jul 2017 | USD | 59.6 | 61.4 | 59.55 | 61.2 | 61.2 | +2 (+3.38%) | 560,720 |
