| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | USD | 45 | 46.34 | 45 | 46.16 | 46.16 | +1.28 (+2.85%) | 748,193 |
| 11 Sep 2017 | USD | 44.34 | 45.45 | 44.2697 | 44.88 | 44.88 | +1.17 (+2.68%) | 587,921 |
| 8 Sep 2017 | USD | 43.38 | 44.02 | 43.24 | 43.71 | 43.71 | +0.31 (+0.71%) | 511,543 |
| 7 Sep 2017 | USD | 44.15 | 44.2 | 43.08 | 43.4 | 43.4 | -0.33 (-0.75%) | 737,660 |
| 6 Sep 2017 | USD | 43.9 | 44.34 | 43.61 | 43.73 | 43.73 | +0.05 (+0.11%) | 365,643 |
| 5 Sep 2017 | USD | 45.01 | 45.15 | 43.6 | 43.68 | 43.68 | -1.62 (-3.58%) | 512,487 |
| 4 Sep 2017 | USD | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 45.29 | 45.81 | 45.235 | 45.3 | 45.3 | +0.15 (+0.33%) | 429,476 |
| 31 Aug 2017 | USD | 45.65 | 45.8215 | 45.1 | 45.15 | 45.15 | -0.31 (-0.68%) | 464,428 |
| 30 Aug 2017 | USD | 44.97 | 45.85 | 44.8 | 45.46 | 45.46 | +0.55 (+1.22%) | 455,887 |
| 29 Aug 2017 | USD | 44.8 | 45.02 | 44.36 | 44.91 | 44.91 | -0.52 (-1.14%) | 495,863 |
| 28 Aug 2017 | USD | 45.95 | 46.0199 | 45.22 | 45.43 | 45.43 | -0.36 (-0.79%) | 302,296 |
| 25 Aug 2017 | USD | 45.75 | 46.11 | 45.67 | 45.79 | 45.79 | +0.06 (+0.13%) | 447,094 |
| 24 Aug 2017 | USD | 45.74 | 45.96 | 45.23 | 45.73 | 45.73 | +0.14 (+0.31%) | 714,642 |
| 23 Aug 2017 | USD | 44.84 | 45.92 | 44.53 | 45.59 | 45.59 | +0.32 (+0.71%) | 1,039,025 |
| 22 Aug 2017 | USD | 43.83 | 45.31 | 43.79 | 45.27 | 45.27 | +1.63 (+3.74%) | 1,434,018 |
| 21 Aug 2017 | USD | 43.8 | 44.03 | 43.467 | 43.64 | 43.64 | -0.31 (-0.71%) | 487,279 |
| 18 Aug 2017 | USD | 44.02 | 44.43 | 43.43 | 43.95 | 43.95 | -0.18 (-0.41%) | 1,021,516 |
| 17 Aug 2017 | USD | 45.12 | 45.73 | 44.06 | 44.13 | 44.13 | -1.63 (-3.56%) | 804,107 |
| 16 Aug 2017 | USD | 46.08 | 46.3 | 45.53 | 45.76 | 45.76 | -0.2 (-0.44%) | 669,866 |
| 15 Aug 2017 | USD | 46.43 | 46.71 | 45.9507 | 45.96 | 45.96 | -0.14 (-0.30%) | 458,897 |
| 14 Aug 2017 | USD | 45.81 | 46.38 | 45.57 | 46.1 | 46.1 | +0.81 (+1.79%) | 722,375 |
| 11 Aug 2017 | USD | 45.58 | 46.05 | 44.94 | 45.29 | 45.29 | -0.28 (-0.61%) | 661,090 |
| 10 Aug 2017 | USD | 46.74 | 46.81 | 45.51 | 45.57 | 45.57 | -1.59 (-3.37%) | 602,049 |
| 9 Aug 2017 | USD | 47.39 | 47.51 | 47.01 | 47.16 | 47.16 | -0.67 (-1.40%) | 448,821 |
| 8 Aug 2017 | USD | 47.7 | 48.665 | 47.5 | 47.83 | 47.83 | -0.04 (-0.08%) | 609,229 |
| 7 Aug 2017 | USD | 48.41 | 48.65 | 47.83 | 47.87 | 47.87 | -0.39 (-0.81%) | 508,752 |
| 4 Aug 2017 | USD | 48.47 | 48.86 | 48.18 | 48.26 | 48.26 | +0.27 (+0.56%) | 478,566 |
| 3 Aug 2017 | USD | 48.12 | 48.41 | 47.92 | 47.99 | 47.99 | -0.15 (-0.31%) | 467,959 |
| 2 Aug 2017 | USD | 48.25 | 48.4051 | 47.82 | 48.14 | 48.14 | -0.1 (-0.21%) | 378,706 |
