| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2017 | USD | 54.4574 | 54.9322 | 54.3605 | 54.7287 | 53.0317 | +0.223 (+0.41%) | 1,433,242 |
| 14 Jul 2017 | USD | 53.6725 | 54.6221 | 53.6725 | 54.5058 | 52.8157 | +1.085 (+2.03%) | 1,645,008 |
| 13 Jul 2017 | USD | 53.0523 | 53.4981 | 52.8682 | 53.4205 | 51.7641 | +0.446 (+0.84%) | 978,852 |
| 12 Jul 2017 | USD | 52.6163 | 53.3915 | 52.5872 | 52.9748 | 51.3322 | +0.756 (+1.45%) | 1,416,523 |
| 11 Jul 2017 | USD | 52.1609 | 52.4225 | 51.686 | 52.219 | 50.5998 | +0.281 (+0.54%) | 1,219,411 |
| 10 Jul 2017 | USD | 53.0233 | 53.0523 | 51.9283 | 51.938 | 50.3275 | -1.056 (-1.99%) | 1,755,845 |
| 7 Jul 2017 | USD | 52.5969 | 53.0136 | 52.2674 | 52.9942 | 51.351 | +0.543 (+1.03%) | 1,081,639 |
| 6 Jul 2017 | USD | 53.3043 | 53.4884 | 52.4515 | 52.4515 | 50.8251 | -1.047 (-1.96%) | 1,647,485 |
| 5 Jul 2017 | USD | 54.2733 | 54.4574 | 53.2558 | 53.4981 | 51.8392 | -0.782 (-1.44%) | 1,636,958 |
| 4 Jul 2017 | USD | 54.28 | 54.28 | 54.28 | 54.28 | 52.5969 | -0.032 (-0.06%) | 0 |
| 3 Jul 2017 | USD | 53.6628 | 54.5349 | 53.6628 | 54.312 | 52.6279 | +0.843 (+1.58%) | 1,063,166 |
| 30 Jun 2017 | USD | 54.1957 | 54.4283 | 53.2461 | 53.469 | 51.811 | -0.572 (-1.06%) | 1,496,194 |
| 29 Jun 2017 | USD | 54.6415 | 54.6996 | 53.7209 | 54.0407 | 52.365 | -1.008 (-1.83%) | 1,679,890 |
| 28 Jun 2017 | USD | 54.3895 | 55.2035 | 54.1667 | 55.0485 | 53.3416 | +0.795 (+1.46%) | 1,575,038 |
| 27 Jun 2017 | USD | 54.6318 | 54.7093 | 54.0213 | 54.2539 | 52.5716 | -0.475 (-0.87%) | 1,983,917 |
| 26 Jun 2017 | USD | 53.8857 | 55.5136 | 53.8857 | 54.7287 | 53.0317 | +1.163 (+2.17%) | 2,477,110 |
| 23 Jun 2017 | USD | 53.1298 | 53.6337 | 53.0523 | 53.5659 | 51.9049 | +0.446 (+0.84%) | 2,505,799 |
| 22 Jun 2017 | USD | 53.5853 | 53.6919 | 52.9651 | 53.1202 | 51.4731 | -0.581 (-1.08%) | 2,073,185 |
| 21 Jun 2017 | USD | 54.4671 | 54.5736 | 53.3818 | 53.7015 | 52.0363 | -0.727 (-1.34%) | 2,283,300 |
| 20 Jun 2017 | USD | 54.438 | 54.6221 | 54.1667 | 54.4283 | 52.7406 | -0.048 (-0.09%) | 2,534,076 |
| 19 Jun 2017 | USD | 54.9128 | 54.9806 | 54.2151 | 54.4767 | 52.7875 | -0.436 (-0.79%) | 1,860,696 |
| 16 Jun 2017 | USD | 55.3101 | 55.3488 | 54.4961 | 54.9128 | 53.2101 | -0.233 (-0.42%) | 2,922,418 |
| 15 Jun 2017 | USD | 54.8643 | 55.4651 | 54.719 | 55.1453 | 53.4354 | -0.039 (-0.07%) | 1,266,883 |
| 14 Jun 2017 | USD | 55.0581 | 55.3295 | 54.7384 | 55.1841 | 53.473 | +0.649 (+1.19%) | 1,512,086 |
| 13 Jun 2017 | USD | 54.2829 | 54.6802 | 54.0698 | 54.5349 | 52.8439 | +0.136 (+0.25%) | 1,059,761 |
| 12 Jun 2017 | USD | 53.7403 | 54.4671 | 53.624 | 54.3992 | 52.7124 | +0.804 (+1.50%) | 1,423,128 |
| 9 Jun 2017 | USD | 53.1589 | 53.7403 | 52.5775 | 53.595 | 51.9331 | +0.407 (+0.77%) | 1,781,954 |
| 8 Jun 2017 | USD | 53.8953 | 54.1376 | 53.1008 | 53.188 | 51.5388 | -0.707 (-1.31%) | 2,072,772 |
| 7 Jun 2017 | USD | 53.7015 | 54.2054 | 53.5853 | 53.8953 | 52.2241 | +0.194 (+0.36%) | 1,667,093 |
| 6 Jun 2017 | USD | 53.6531 | 53.9826 | 53.2074 | 53.7015 | 52.0363 | +0.048 (+0.09%) | 1,619,002 |
