| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | USD | 53.5 | 53.89 | 49.45 | 52.09 | 52.09 | -4.48 (-7.92%) | 4,510,231 |
| 18 Sep 2017 | USD | 55 | 56.91 | 54.7142 | 56.57 | 56.57 | +1.62 (+2.95%) | 1,310,396 |
| 15 Sep 2017 | USD | 54.94 | 55.24 | 54.43 | 54.95 | 54.95 | +0.11 (+0.20%) | 1,975,014 |
| 14 Sep 2017 | USD | 55.23 | 55.37 | 54.75 | 54.84 | 54.84 | -0.16 (-0.29%) | 1,238,355 |
| 13 Sep 2017 | USD | 55.32 | 55.55 | 54.32 | 55 | 55 | -1.96 (-3.44%) | 4,570,382 |
| 12 Sep 2017 | USD | 54.2 | 57.7 | 54.2 | 56.96 | 56.96 | +1.25 (+2.24%) | 1,380,664 |
| 11 Sep 2017 | USD | 57.39 | 58.3645 | 55.44 | 55.71 | 55.71 | -1.59 (-2.77%) | 785,965 |
| 8 Sep 2017 | USD | 56.68 | 57.7599 | 56.2073 | 57.3 | 57.3 | +0.27 (+0.47%) | 628,141 |
| 7 Sep 2017 | USD | 56.86 | 59.32 | 56.85 | 57.03 | 57.03 | -1.35 (-2.31%) | 849,499 |
| 6 Sep 2017 | USD | 59 | 59.94 | 55.66 | 58.38 | 58.38 | -1.11 (-1.87%) | 1,435,478 |
| 5 Sep 2017 | USD | 62.5 | 62.5 | 57.74 | 59.49 | 59.49 | -3.44 (-5.47%) | 1,132,465 |
| 4 Sep 2017 | USD | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 63.46 | 64.555 | 62.15 | 62.93 | 62.93 | -0.52 (-0.82%) | 599,305 |
| 31 Aug 2017 | USD | 61.08 | 63.565 | 60.6619 | 63.45 | 63.45 | +2.78 (+4.58%) | 740,957 |
| 30 Aug 2017 | USD | 60.32 | 61.81 | 59.59 | 60.67 | 60.67 | +0.29 (+0.48%) | 638,972 |
| 29 Aug 2017 | USD | 58.9 | 60.5 | 58.48 | 60.38 | 60.38 | +0.64 (+1.07%) | 624,557 |
| 28 Aug 2017 | USD | 57.1 | 59.91 | 57.06 | 59.74 | 59.74 | +2.9 (+5.10%) | 719,529 |
| 25 Aug 2017 | USD | 59.81 | 60.97 | 56.61 | 56.84 | 56.84 | -2.35 (-3.97%) | 784,222 |
| 24 Aug 2017 | USD | 57.27 | 59.65 | 56.89 | 59.19 | 59.19 | +2.91 (+5.17%) | 750,357 |
| 23 Aug 2017 | USD | 55.35 | 56.86 | 55.35 | 56.28 | 56.28 | +0.33 (+0.59%) | 386,280 |
| 22 Aug 2017 | USD | 55.5 | 56.04 | 54.875 | 55.95 | 55.95 | +0.39 (+0.70%) | 331,981 |
| 21 Aug 2017 | USD | 53.94 | 55.68 | 53.5 | 55.56 | 55.56 | +1.57 (+2.91%) | 679,010 |
| 18 Aug 2017 | USD | 52.82 | 54.9225 | 52.64 | 53.99 | 53.99 | +0.77 (+1.45%) | 694,590 |
| 17 Aug 2017 | USD | 54.69 | 55.395 | 53.18 | 53.22 | 53.22 | -1.48 (-2.71%) | 557,447 |
| 16 Aug 2017 | USD | 55 | 55.65 | 54.07 | 54.7 | 54.7 | -0.31 (-0.56%) | 650,667 |
| 15 Aug 2017 | USD | 55.07 | 56.4 | 54.79 | 55.01 | 55.01 | -0.07 (-0.13%) | 633,112 |
| 14 Aug 2017 | USD | 56.26 | 56.88 | 54.8202 | 55.08 | 55.08 | -0.6 (-1.08%) | 1,087,822 |
| 11 Aug 2017 | USD | 56.38 | 58.7182 | 55.37 | 55.68 | 55.68 | -0.37 (-0.66%) | 1,448,262 |
| 10 Aug 2017 | USD | 56 | 57.74 | 54.32 | 56.05 | 56.05 | -4.34 (-7.19%) | 2,171,578 |
| 9 Aug 2017 | USD | 59.97 | 60.99 | 59.5567 | 60.39 | 60.39 | +0.05 (+0.08%) | 580,541 |
