| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | USD | 46 | 46.355 | 45.79 | 46.29 | 46.29 | +0.04 (+0.09%) | 4,521,371 |
| 10 Sep 2018 | USD | 45.79 | 46.46 | 45.5904 | 46.25 | 46.25 | +0.47 (+1.03%) | 3,032,441 |
| 7 Sep 2018 | USD | 45.07 | 45.91 | 45.04 | 45.78 | 45.78 | +0.25 (+0.55%) | 6,104,178 |
| 6 Sep 2018 | USD | 47.17 | 47.19 | 45.085 | 45.53 | 45.53 | -1.47 (-3.13%) | 13,180,110 |
| 5 Sep 2018 | USD | 46.74 | 47.2 | 46.41 | 47 | 47 | -0.01 (-0.02%) | 4,501,002 |
| 4 Sep 2018 | USD | 48.21 | 48.69 | 46.91 | 47.01 | 47.01 | +0.83 (+1.80%) | 11,538,230 |
| 3 Sep 2018 | USD | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.0 (0.0%) | 0 |
| 31 Aug 2018 | USD | 47.08 | 47.47 | 45.5 | 46.18 | 46.18 | -0.84 (-1.79%) | 9,362,466 |
| 30 Aug 2018 | USD | 47.07 | 48.09 | 46.59 | 47.02 | 47.02 | +0.12 (+0.26%) | 9,025,147 |
| 29 Aug 2018 | USD | 46.64 | 47.47 | 45.89 | 46.9 | 46.9 | +1.23 (+2.69%) | 16,275,590 |
| 28 Aug 2018 | USD | 44.09 | 46.1056 | 43.71 | 45.67 | 45.67 | +2.06 (+4.72%) | 10,426,930 |
| 27 Aug 2018 | USD | 43.75 | 43.89 | 43.09 | 43.61 | 43.61 | +0.8 (+1.87%) | 6,510,520 |
| 24 Aug 2018 | USD | 44.03 | 44.1 | 42.3531 | 42.81 | 42.81 | -1.15 (-2.62%) | 8,611,026 |
| 23 Aug 2018 | USD | 44.58 | 44.8 | 43.855 | 43.96 | 43.96 | -0.64 (-1.43%) | 6,127,745 |
| 22 Aug 2018 | USD | 44.79 | 45.37 | 44.24 | 44.6 | 44.6 | -0.1 (-0.22%) | 7,061,642 |
| 21 Aug 2018 | USD | 44.93 | 45.46 | 44.52 | 44.7 | 44.7 | -0.08 (-0.18%) | 5,830,104 |
| 20 Aug 2018 | USD | 45 | 45.71 | 43.43 | 44.78 | 44.78 | -0.47 (-1.04%) | 10,916,280 |
| 17 Aug 2018 | USD | 44.65 | 45.87 | 44.29 | 45.25 | 45.25 | +0.46 (+1.03%) | 8,389,857 |
| 16 Aug 2018 | USD | 43.73 | 44.86 | 43.515 | 44.79 | 44.79 | +1.32 (+3.04%) | 5,910,232 |
| 15 Aug 2018 | USD | 43.05 | 44.01 | 42.87 | 43.47 | 43.47 | +0.63 (+1.47%) | 5,550,355 |
| 14 Aug 2018 | USD | 42.7 | 43.24 | 42.69 | 42.84 | 42.84 | +0.05 (+0.12%) | 5,378,788 |
| 13 Aug 2018 | USD | 42.61 | 42.84 | 42.36 | 42.79 | 42.79 | +0.12 (+0.28%) | 7,920,306 |
| 10 Aug 2018 | USD | 43.72 | 43.74 | 42.59 | 42.67 | 42.67 | -1.23 (-2.80%) | 7,867,795 |
| 9 Aug 2018 | USD | 43.95 | 44.06 | 43.39 | 43.9 | 43.9 | -0.19 (-0.43%) | 3,435,944 |
| 8 Aug 2018 | USD | 43.52 | 44.33 | 43.25 | 44.09 | 44.09 | +0.43 (+0.98%) | 3,931,496 |
| 7 Aug 2018 | USD | 44.62 | 44.81 | 43.48 | 43.66 | 43.66 | -0.92 (-2.06%) | 5,436,029 |
| 6 Aug 2018 | USD | 43.63 | 44.91 | 43.35 | 44.58 | 44.58 | +1.62 (+3.77%) | 5,114,558 |
| 3 Aug 2018 | USD | 42.32 | 43.13 | 42.16 | 42.96 | 42.96 | +0.65 (+1.54%) | 2,488,458 |
| 2 Aug 2018 | USD | 42.53 | 42.99 | 42.255 | 42.31 | 42.31 | -0.2 (-0.47%) | 3,150,916 |
| 1 Aug 2018 | USD | 41.86 | 43.03 | 41.42 | 42.51 | 42.51 | -0.57 (-1.32%) | 6,080,791 |
