| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2017 | USD | 46.95 | 47.4 | 46.53 | 46.62 | 46.62 | -0.62 (-1.31%) | 159,533 |
| 10 Aug 2017 | USD | 47.45 | 48.46 | 47.01 | 47.24 | 47.24 | -0.22 (-0.46%) | 299,717 |
| 9 Aug 2017 | USD | 47.57 | 48.267 | 47.36 | 47.46 | 47.46 | +0.05 (+0.11%) | 399,410 |
| 8 Aug 2017 | USD | 48 | 48.22 | 47.14 | 47.41 | 47.41 | -0.67 (-1.39%) | 380,032 |
| 7 Aug 2017 | USD | 48.36 | 48.47 | 48.04 | 48.08 | 48.08 | -0.27 (-0.56%) | 107,880 |
| 4 Aug 2017 | USD | 48.99 | 49 | 48.11 | 48.35 | 48.35 | -0.56 (-1.14%) | 334,395 |
| 3 Aug 2017 | USD | 49.53 | 50.4059 | 48.63 | 48.91 | 48.91 | -0.58 (-1.17%) | 654,639 |
| 2 Aug 2017 | USD | 49.44 | 49.92 | 48.67 | 49.49 | 49.49 | -0.01 (-0.02%) | 808,047 |
| 1 Aug 2017 | USD | 50.28 | 50.93 | 49.35 | 49.5 | 49.5 | -0.76 (-1.51%) | 280,666 |
| 31 Jul 2017 | USD | 50.11 | 50.68 | 49.34 | 50.26 | 50.26 | +0.41 (+0.82%) | 195,972 |
| 28 Jul 2017 | USD | 49.91 | 50.21 | 49.55 | 49.85 | 49.85 | -0.05 (-0.10%) | 133,094 |
| 27 Jul 2017 | USD | 50.39 | 50.9192 | 49.53 | 49.9 | 49.9 | -1.1 (-2.16%) | 267,252 |
| 26 Jul 2017 | USD | 51.08 | 51.4115 | 50.69 | 51 | 51 | +0.1 (+0.20%) | 190,368 |
| 25 Jul 2017 | USD | 50.74 | 51.15 | 50.54 | 50.9 | 50.9 | +0.49 (+0.97%) | 168,101 |
| 24 Jul 2017 | USD | 50.42 | 50.7133 | 49.91 | 50.41 | 50.41 | -0.01 (-0.02%) | 183,265 |
| 21 Jul 2017 | USD | 50.83 | 51.13 | 50.27 | 50.42 | 50.42 | -0.37 (-0.73%) | 334,847 |
| 20 Jul 2017 | USD | 51.08 | 51.685 | 50.54 | 50.79 | 50.79 | -0.06 (-0.12%) | 93,653 |
| 19 Jul 2017 | USD | 51.36 | 51.9152 | 50.78 | 50.85 | 50.85 | -0.33 (-0.64%) | 203,990 |
| 18 Jul 2017 | USD | 51.77 | 52.33 | 51 | 51.18 | 51.18 | -0.25 (-0.49%) | 258,195 |
| 17 Jul 2017 | USD | 50.94 | 51.71 | 50.66 | 51.43 | 51.43 | +0.21 (+0.41%) | 152,597 |
| 14 Jul 2017 | USD | 50 | 51.46 | 49.97 | 51.22 | 51.22 | +1.22 (+2.44%) | 360,372 |
| 13 Jul 2017 | USD | 49.37 | 50.13 | 48.635 | 50 | 50 | +0.58 (+1.17%) | 120,863 |
| 12 Jul 2017 | USD | 48.9 | 50 | 48.82 | 49.42 | 49.42 | +0.7 (+1.44%) | 173,737 |
| 11 Jul 2017 | USD | 48.5 | 49.21 | 48.44 | 48.72 | 48.72 | +0.97 (+2.03%) | 249,459 |
| 10 Jul 2017 | USD | 50.05 | 50.2 | 47.75 | 47.75 | 47.75 | -2.45 (-4.88%) | 276,878 |
| 7 Jul 2017 | USD | 49.08 | 50.2 | 48.4 | 50.2 | 50.2 | +1.03 (+2.09%) | 121,504 |
| 6 Jul 2017 | USD | 49.89 | 50.22 | 49 | 49.17 | 49.17 | -0.62 (-1.25%) | 212,350 |
| 5 Jul 2017 | USD | 50.66 | 50.98 | 49.47 | 49.79 | 49.79 | -0.86 (-1.70%) | 598,704 |
| 4 Jul 2017 | USD | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 49.6 | 50.78 | 49.6 | 50.65 | 50.65 | +1.23 (+2.49%) | 108,622 |
