| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | USD | 25.65 | 25.78 | 25.21 | 25.54 | 25.54 | +0.07 (+0.27%) | 4,202,600 |
| 13 Sep 2017 | USD | 24.51 | 25.72 | 24.51 | 25.47 | 25.47 | +1.12 (+4.60%) | 6,114,000 |
| 12 Sep 2017 | USD | 24.15 | 24.52 | 23.99 | 24.35 | 24.35 | +0.31 (+1.29%) | 5,079,500 |
| 11 Sep 2017 | USD | 23.93 | 24.43 | 23.815 | 24.04 | 24.04 | +0.18 (+0.75%) | 3,415,600 |
| 8 Sep 2017 | USD | 24.63 | 24.745 | 22.98 | 23.86 | 23.86 | -0.91 (-3.67%) | 6,702,800 |
| 7 Sep 2017 | USD | 25.23 | 25.26 | 24.67 | 24.77 | 24.77 | -0.57 (-2.25%) | 3,693,700 |
| 6 Sep 2017 | USD | 25.51 | 25.86 | 25.278 | 25.34 | 25.34 | +0.08 (+0.32%) | 3,572,700 |
| 5 Sep 2017 | USD | 25.45 | 25.85 | 25.08 | 25.26 | 25.26 | +0.01 (+0.04%) | 2,939,500 |
| 4 Sep 2017 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 25.14 | 25.26 | 24.67 | 25.25 | 25.25 | +0.2 (+0.80%) | 2,760,600 |
| 31 Aug 2017 | USD | 24.54 | 25.16 | 24.53 | 25.05 | 25.05 | +0.73 (+3.00%) | 3,391,200 |
| 30 Aug 2017 | USD | 24.07 | 24.61 | 23.95 | 24.32 | 24.32 | -0.05 (-0.21%) | 3,065,000 |
| 29 Aug 2017 | USD | 24.47 | 24.595 | 23.87 | 24.37 | 24.37 | -0.33 (-1.34%) | 3,727,100 |
| 28 Aug 2017 | USD | 25.08 | 25.11 | 24.235 | 24.7 | 24.7 | -0.38 (-1.52%) | 2,068,400 |
| 25 Aug 2017 | USD | 25.31 | 25.36 | 24.95 | 25.08 | 25.08 | -0.12 (-0.48%) | 2,063,900 |
| 24 Aug 2017 | USD | 25.04 | 25.24 | 24.88 | 25.2 | 25.2 | +0.05 (+0.20%) | 2,187,800 |
| 23 Aug 2017 | USD | 24.9 | 25.305 | 24.72 | 25.15 | 25.15 | +0.08 (+0.32%) | 1,940,300 |
| 22 Aug 2017 | USD | 24.6 | 25.07 | 24.55 | 25.07 | 25.07 | +0.61 (+2.49%) | 3,065,400 |
| 21 Aug 2017 | USD | 24.66 | 24.78 | 24.27 | 24.46 | 24.46 | -0.33 (-1.33%) | 2,322,400 |
| 18 Aug 2017 | USD | 24.43 | 25.14 | 24.26 | 24.79 | 24.79 | +0.4 (+1.64%) | 3,143,400 |
| 17 Aug 2017 | USD | 24.32 | 25.06 | 24.28 | 24.39 | 24.39 | -0.17 (-0.69%) | 3,989,500 |
| 16 Aug 2017 | USD | 24.65 | 24.93 | 24.245 | 24.56 | 24.56 | -0.07 (-0.28%) | 3,246,000 |
| 15 Aug 2017 | USD | 24.96 | 25 | 24.45 | 24.63 | 24.63 | -0.37 (-1.48%) | 3,231,800 |
| 14 Aug 2017 | USD | 25.47 | 25.54 | 24.89 | 25 | 25 | -0.35 (-1.38%) | 2,655,400 |
| 11 Aug 2017 | USD | 25.5 | 25.65 | 25.08 | 25.35 | 25.35 | -0.13 (-0.51%) | 2,807,600 |
| 10 Aug 2017 | USD | 25.55 | 25.925 | 25.4 | 25.48 | 25.48 | +0.03 (+0.12%) | 5,013,900 |
| 9 Aug 2017 | USD | 25.69 | 26.11 | 25.27 | 25.45 | 25.45 | -0.2 (-0.78%) | 5,010,300 |
| 8 Aug 2017 | USD | 24.88 | 26.09 | 24.87 | 25.65 | 25.65 | +0.59 (+2.35%) | 7,539,000 |
| 7 Aug 2017 | USD | 25.97 | 25.99 | 24.87 | 25.06 | 25.06 | -1.06 (-4.06%) | 5,400,300 |
| 4 Aug 2017 | USD | 25.3 | 26.13 | 25.07 | 26.12 | 26.12 | +0.82 (+3.24%) | 7,635,900 |
