| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2017 | USD | 40.39 | 40.557 | 40.39 | 40.51 | 40.51 | +0.19 (+0.47%) | 3,734 |
| 31 Aug 2017 | USD | 40 | 40.32 | 40 | 40.32 | 40.32 | +0.53 (+1.33%) | 23,358 |
| 30 Aug 2017 | USD | 39.59 | 39.86 | 39.59 | 39.79 | 39.79 | +0.175 (+0.44%) | 4,146 |
| 29 Aug 2017 | USD | 39.5 | 40.124 | 39.5 | 39.615 | 39.615 | -0.195 (-0.49%) | 21,614 |
| 28 Aug 2017 | USD | 39.69 | 39.81 | 39.69 | 39.81 | 39.81 | -0.11 (-0.28%) | 2,673 |
| 25 Aug 2017 | USD | 39.61 | 39.96 | 39.5701 | 39.92 | 39.92 | +0.3 (+0.76%) | 21,540 |
| 24 Aug 2017 | USD | 39.86 | 39.86 | 39.6201 | 39.6201 | 39.6201 | -0.333 (-0.83%) | 4,223 |
| 23 Aug 2017 | USD | 40.11 | 40.143 | 39.953 | 39.953 | 39.953 | -0.387 (-0.96%) | 4,669 |
| 22 Aug 2017 | USD | 40.11 | 40.39 | 40.11 | 40.34 | 40.34 | +0.329 (+0.82%) | 13,165 |
| 21 Aug 2017 | USD | 39.9 | 40.0114 | 39.82 | 40.0114 | 40.0114 | +0.096 (+0.24%) | 2,975 |
| 18 Aug 2017 | USD | 39.99 | 40.0299 | 39.78 | 39.915 | 39.915 | -0.308 (-0.77%) | 16,534 |
| 17 Aug 2017 | USD | 40.73 | 40.78 | 40.15 | 40.2229 | 40.2229 | -0.55 (-1.35%) | 5,620 |
| 16 Aug 2017 | USD | 40.85 | 40.89 | 40.7704 | 40.7731 | 40.7731 | -0.057 (-0.14%) | 9,213 |
| 15 Aug 2017 | USD | 40.81 | 40.9 | 40.77 | 40.83 | 40.83 | +0.1 (+0.25%) | 4,007 |
| 14 Aug 2017 | USD | 40.75 | 40.7528 | 40.66 | 40.73 | 40.73 | +0.29 (+0.72%) | 6,055 |
| 11 Aug 2017 | USD | 40.32 | 40.45 | 40.2603 | 40.4399 | 40.4399 | +0.12 (+0.30%) | 4,536 |
| 10 Aug 2017 | USD | 40.62 | 40.62 | 40.2661 | 40.3197 | 40.3197 | -0.36 (-0.89%) | 6,298 |
| 9 Aug 2017 | USD | 40.6931 | 40.81 | 40.68 | 40.68 | 40.68 | -0.11 (-0.27%) | 9,058 |
| 8 Aug 2017 | USD | 41.19 | 41.225 | 40.79 | 40.79 | 40.79 | -0.44 (-1.07%) | 5,806 |
| 7 Aug 2017 | USD | 41.15 | 41.2959 | 41.15 | 41.23 | 41.23 | +0.09 (+0.22%) | 2,676 |
| 4 Aug 2017 | USD | 41.1 | 41.14 | 40.96 | 41.14 | 41.14 | +0.15 (+0.37%) | 10,585 |
| 3 Aug 2017 | USD | 40.82 | 41.16 | 40.82 | 40.99 | 40.99 | +0.18 (+0.44%) | 25,825 |
| 2 Aug 2017 | USD | 40.97 | 40.97 | 40.64 | 40.81 | 40.81 | -0.12 (-0.29%) | 7,195 |
| 1 Aug 2017 | USD | 40.91 | 41.07 | 40.902 | 40.93 | 40.93 | +0.19 (+0.47%) | 4,719 |
| 31 Jul 2017 | USD | 40.98 | 41.06 | 40.71 | 40.74 | 40.74 | -0.18 (-0.44%) | 52,636 |
| 28 Jul 2017 | USD | 40.82 | 41.09 | 40.82 | 40.92 | 40.92 | -0.14 (-0.34%) | 23,478 |
| 27 Jul 2017 | USD | 41.33 | 41.3457 | 40.8701 | 41.06 | 41.06 | -0.4 (-0.96%) | 8,975 |
| 26 Jul 2017 | USD | 41.77 | 41.77 | 41.2875 | 41.46 | 41.46 | -0.32 (-0.77%) | 20,892 |
| 25 Jul 2017 | USD | 41.9 | 41.9 | 41.55 | 41.78 | 41.78 | -0.04 (-0.10%) | 29,763 |
| 24 Jul 2017 | USD | 41.73 | 41.88 | 41.73 | 41.82 | 41.82 | +0.07 (+0.17%) | 7,596 |
