| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Aug 2017 | USD | 48.37 | 48.44 | 47.95 | 48.24 | 48.24 | +0.22 (+0.46%) | 452,855 |
| 31 Jul 2017 | USD | 48.05 | 48.37 | 47.77 | 48.02 | 48.02 | +0.26 (+0.54%) | 412,279 |
| 28 Jul 2017 | USD | 48.2 | 48.2 | 47.7 | 47.76 | 47.76 | -0.57 (-1.18%) | 467,072 |
| 27 Jul 2017 | USD | 48.3 | 48.84 | 47.91 | 48.33 | 48.33 | +0.13 (+0.27%) | 627,096 |
| 26 Jul 2017 | USD | 49.6 | 49.8 | 48.11 | 48.2 | 48.2 | -1.29 (-2.61%) | 605,325 |
| 25 Jul 2017 | USD | 49.75 | 50.2 | 49.29 | 49.49 | 49.49 | +0.71 (+1.46%) | 1,275,364 |
| 24 Jul 2017 | USD | 48.32 | 49.05 | 48.32 | 48.78 | 48.78 | +0.42 (+0.87%) | 798,971 |
| 21 Jul 2017 | USD | 48.55 | 48.99 | 48.18 | 48.36 | 48.36 | -0.37 (-0.76%) | 731,006 |
| 20 Jul 2017 | USD | 49.28 | 49.75 | 48.665 | 48.73 | 48.73 | -0.42 (-0.85%) | 1,050,991 |
| 19 Jul 2017 | USD | 49.1 | 49.65 | 48.72 | 49.15 | 49.15 | +0.4 (+0.82%) | 1,143,563 |
| 18 Jul 2017 | USD | 47.75 | 49.01 | 47.41 | 48.75 | 48.75 | +1.8 (+3.83%) | 1,926,553 |
| 17 Jul 2017 | USD | 46.29 | 47.015 | 45.96 | 46.95 | 46.95 | +0.66 (+1.43%) | 893,087 |
| 14 Jul 2017 | USD | 46.07 | 46.71 | 45.87 | 46.29 | 46.29 | -0.24 (-0.52%) | 975,332 |
| 13 Jul 2017 | USD | 46.47 | 46.97 | 46.3 | 46.53 | 46.53 | +0.03 (+0.06%) | 647,483 |
| 12 Jul 2017 | USD | 46.12 | 46.63 | 46.04 | 46.5 | 46.5 | +0.26 (+0.56%) | 864,798 |
| 11 Jul 2017 | USD | 46.27 | 46.49 | 45.84 | 46.24 | 46.24 | -0.06 (-0.13%) | 804,454 |
| 10 Jul 2017 | USD | 46.75 | 46.8 | 46.05 | 46.3 | 46.3 | -0.6 (-1.28%) | 1,113,575 |
| 7 Jul 2017 | USD | 46.81 | 46.98 | 45.95 | 46.9 | 46.9 | +0.26 (+0.56%) | 1,248,956 |
| 6 Jul 2017 | USD | 47.22 | 47.4594 | 46.47 | 46.64 | 46.64 | -0.54 (-1.14%) | 1,299,402 |
| 5 Jul 2017 | USD | 47.54 | 47.54 | 46.47 | 47.18 | 47.18 | -0.34 (-0.72%) | 933,483 |
| 4 Jul 2017 | USD | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 46.82 | 47.965 | 46.82 | 47.52 | 47.52 | +0.82 (+1.76%) | 356,593 |
| 30 Jun 2017 | USD | 47.19 | 47.71 | 46.44 | 46.7 | 46.7 | -0.27 (-0.57%) | 694,173 |
| 29 Jun 2017 | USD | 47.33 | 47.87 | 46.2 | 46.97 | 46.97 | +0.6 (+1.29%) | 1,046,840 |
| 28 Jun 2017 | USD | 46.32 | 46.8599 | 46.2 | 46.37 | 46.37 | +0.34 (+0.74%) | 956,133 |
| 27 Jun 2017 | USD | 46.46 | 46.73 | 45.98 | 46.03 | 46.03 | -0.08 (-0.17%) | 1,035,886 |
| 26 Jun 2017 | USD | 45.77 | 46.44 | 45.43 | 46.11 | 46.11 | +0.43 (+0.94%) | 720,897 |
| 23 Jun 2017 | USD | 46.01 | 46.19 | 45.4 | 45.68 | 45.68 | -0.06 (-0.13%) | 1,459,170 |
| 22 Jun 2017 | USD | 47.19 | 47.19 | 45.56 | 45.74 | 45.74 | -1.01 (-2.16%) | 930,978 |
| 21 Jun 2017 | USD | 47.57 | 47.57 | 46.645 | 46.75 | 46.75 | -0.69 (-1.45%) | 630,756 |
