| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2017 | USD | 56.2209 | 56.2694 | 55.3198 | 55.436 | 53.7171 | -0.804 (-1.43%) | 1,064,818 |
| 25 Aug 2017 | USD | 56.0078 | 56.5601 | 55.7946 | 56.2403 | 54.4964 | +0.523 (+0.94%) | 942,629 |
| 24 Aug 2017 | USD | 56.3857 | 56.6376 | 55.688 | 55.7171 | 53.9894 | -0.581 (-1.03%) | 1,047,480 |
| 23 Aug 2017 | USD | 55.6298 | 56.3275 | 55.4457 | 56.2985 | 54.5528 | +0.698 (+1.25%) | 985,663 |
| 22 Aug 2017 | USD | 56.0078 | 56.1628 | 55.407 | 55.6008 | 53.8767 | -0.484 (-0.86%) | 1,086,696 |
| 21 Aug 2017 | USD | 55.1744 | 56.2403 | 55.0388 | 56.0853 | 54.3462 | +0.998 (+1.81%) | 1,621,685 |
| 18 Aug 2017 | USD | 55.3488 | 55.3973 | 54.8062 | 55.0872 | 53.3791 | -0.33 (-0.59%) | 1,490,827 |
| 17 Aug 2017 | USD | 55.8333 | 55.9787 | 55.3973 | 55.4167 | 53.6984 | -0.407 (-0.73%) | 1,614,667 |
| 16 Aug 2017 | USD | 55.3004 | 56.1822 | 55.2519 | 55.8236 | 54.0926 | +0.62 (+1.12%) | 2,200,946 |
| 15 Aug 2017 | USD | 55.281 | 55.3876 | 54.6124 | 55.2035 | 53.4918 | -0.339 (-0.61%) | 2,221,690 |
| 14 Aug 2017 | USD | 54.9806 | 55.814 | 54.6802 | 55.5426 | 53.8203 | +0.814 (+1.49%) | 1,583,398 |
| 11 Aug 2017 | USD | 55.0678 | 55.2519 | 54.4961 | 54.7287 | 53.0317 | -0.523 (-0.95%) | 1,315,387 |
| 10 Aug 2017 | USD | 55.6977 | 55.7849 | 55.2519 | 55.2519 | 53.5387 | -0.446 (-0.80%) | 995,880 |
| 9 Aug 2017 | USD | 55.5136 | 56.0368 | 55.1357 | 55.6977 | 53.9706 | +0.174 (+0.31%) | 1,693,099 |
| 8 Aug 2017 | USD | 55.4942 | 55.8333 | 55.1647 | 55.5233 | 53.8016 | -0.145 (-0.26%) | 1,240,567 |
| 7 Aug 2017 | USD | 55.6686 | 55.8721 | 55.2229 | 55.6686 | 53.9424 | 0.0 (0.0%) | 1,030,142 |
| 4 Aug 2017 | USD | 55.0678 | 55.7171 | 55 | 55.6686 | 53.9424 | +0.397 (+0.72%) | 1,748,724 |
| 3 Aug 2017 | USD | 55.1453 | 55.4264 | 54.9515 | 55.2713 | 53.5575 | -0.058 (-0.11%) | 989,998 |
| 2 Aug 2017 | USD | 55.7946 | 55.7946 | 54.9709 | 55.3295 | 53.6139 | -0.62 (-1.11%) | 1,224,571 |
| 1 Aug 2017 | USD | 55.407 | 56.1143 | 55.2035 | 55.9496 | 54.2147 | +0.659 (+1.19%) | 1,937,477 |
| 31 Jul 2017 | USD | 55.436 | 55.5426 | 54.9806 | 55.2907 | 53.5763 | -0.136 (-0.24%) | 3,504,672 |
| 28 Jul 2017 | USD | 56.095 | 56.3857 | 55.3391 | 55.4264 | 53.7078 | -0.727 (-1.29%) | 1,464,098 |
| 27 Jul 2017 | USD | 56.0368 | 56.657 | 55.4264 | 56.1531 | 54.4119 | +0.029 (+0.05%) | 2,091,761 |
| 26 Jul 2017 | USD | 55.6298 | 56.1725 | 55.4845 | 56.124 | 54.3837 | +0.475 (+0.85%) | 1,595,162 |
| 25 Jul 2017 | USD | 55.2616 | 55.7074 | 54.8934 | 55.6492 | 53.9236 | +0.252 (+0.45%) | 1,684,843 |
| 24 Jul 2017 | USD | 55.5233 | 55.6202 | 54.9225 | 55.3973 | 53.6796 | -0.136 (-0.24%) | 1,423,747 |
| 21 Jul 2017 | USD | 55.6202 | 55.7946 | 55.0581 | 55.5329 | 53.8109 | -0.01 (-0.02%) | 886,798 |
| 20 Jul 2017 | USD | 55.4651 | 56.0368 | 55.2713 | 55.5426 | 53.8203 | +0.155 (+0.28%) | 1,045,829 |
| 19 Jul 2017 | USD | 54.845 | 55.5233 | 54.7287 | 55.3876 | 53.6702 | +0.562 (+1.03%) | 1,011,566 |
| 18 Jul 2017 | USD | 54.9128 | 55.1744 | 54.7093 | 54.8256 | 53.1256 | +0.097 (+0.18%) | 1,197,533 |
