| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 38.33 | 38.58 | 38.22 | 38.31 | 191.55 | -0.12 (-0.31%) | 428,263 |
| 5 Sep 2017 | USD | 38.21 | 38.7 | 38.12 | 38.43 | 192.15 | +0.35 (+0.92%) | 726,819 |
| 4 Sep 2017 | USD | 38.08 | 38.08 | 38.08 | 38.08 | 190.4 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 37.98 | 38.17 | 37.93 | 38.08 | 190.4 | +0.03 (+0.08%) | 508,232 |
| 31 Aug 2017 | USD | 38.32 | 38.3359 | 38.02 | 38.05 | 190.25 | -0.38 (-0.99%) | 715,485 |
| 30 Aug 2017 | USD | 38.85 | 38.88 | 38.37 | 38.43 | 192.15 | -0.45 (-1.16%) | 944,400 |
| 29 Aug 2017 | USD | 39.37 | 39.41 | 38.82 | 38.88 | 194.4 | -0.16 (-0.41%) | 741,536 |
| 28 Aug 2017 | USD | 39.05 | 39.16 | 38.95 | 39.04 | 195.2 | -0.13 (-0.33%) | 941,970 |
| 25 Aug 2017 | USD | 38.93 | 39.2096 | 38.83 | 39.17 | 195.85 | +0.08 (+0.20%) | 551,454 |
| 24 Aug 2017 | USD | 38.86 | 39.29 | 38.831 | 39.09 | 195.45 | +0.14 (+0.36%) | 515,857 |
| 23 Aug 2017 | USD | 39.02 | 39.05 | 38.8711 | 38.95 | 194.75 | +0.11 (+0.28%) | 361,692 |
| 22 Aug 2017 | USD | 39.2 | 39.211 | 38.78 | 38.84 | 194.2 | -0.56 (-1.42%) | 881,046 |
| 21 Aug 2017 | USD | 39.37 | 39.655 | 39.281 | 39.4 | 197 | +0.03 (+0.08%) | 430,621 |
| 18 Aug 2017 | USD | 39.33 | 39.527 | 39.1 | 39.37 | 196.85 | +0.02 (+0.05%) | 1,189,183 |
| 17 Aug 2017 | USD | 38.7 | 39.35 | 38.64 | 39.35 | 196.75 | +0.8 (+2.08%) | 1,495,566 |
| 16 Aug 2017 | USD | 38.52 | 38.67 | 38.37 | 38.55 | 192.75 | -0.06 (-0.16%) | 383,845 |
| 15 Aug 2017 | USD | 38.55 | 38.71 | 38.54 | 38.61 | 193.05 | -0.03 (-0.08%) | 270,311 |
| 14 Aug 2017 | USD | 38.83 | 38.8315 | 38.575 | 38.64 | 193.2 | -0.51 (-1.30%) | 479,809 |
| 11 Aug 2017 | USD | 39.41 | 39.47 | 39.06 | 39.15 | 195.75 | -0.29 (-0.74%) | 1,702,583 |
| 10 Aug 2017 | USD | 38.83 | 39.47 | 38.81 | 39.44 | 197.2 | +0.82 (+2.12%) | 1,965,775 |
| 9 Aug 2017 | USD | 38.88 | 38.959 | 38.6 | 38.62 | 193.1 | +0.05 (+0.13%) | 642,714 |
| 8 Aug 2017 | USD | 38.57 | 38.66 | 38.25 | 38.57 | 192.85 | +0.05 (+0.13%) | 664,908 |
| 7 Aug 2017 | USD | 38.68 | 38.68 | 38.489 | 38.52 | 192.6 | -0.23 (-0.59%) | 208,875 |
| 4 Aug 2017 | USD | 38.73 | 38.88 | 38.645 | 38.75 | 193.75 | -0.05 (-0.13%) | 509,444 |
| 3 Aug 2017 | USD | 38.6 | 38.86 | 38.6 | 38.8 | 194 | +0.16 (+0.41%) | 663,157 |
| 2 Aug 2017 | USD | 38.5 | 39.0092 | 38.5 | 38.64 | 193.2 | -0.13 (-0.34%) | 636,673 |
| 1 Aug 2017 | USD | 38.7 | 38.86 | 38.7 | 38.77 | 193.85 | -0.09 (-0.23%) | 340,223 |
| 31 Jul 2017 | USD | 38.59 | 38.91 | 38.53 | 38.86 | 194.3 | +0.17 (+0.44%) | 461,888 |
| 28 Jul 2017 | USD | 38.88 | 38.93 | 38.6144 | 38.69 | 193.45 | +0.04 (+0.10%) | 458,759 |
| 27 Jul 2017 | USD | 38.14 | 39.07 | 38.11 | 38.65 | 193.25 | +0.24 (+0.62%) | 928,411 |
