| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | USD | 60.63 | 61.74 | 59.79 | 60.34 | 60.34 | -0.58 (-0.95%) | 478,938 |
| 7 Aug 2017 | USD | 61.66 | 61.68 | 60.735 | 60.92 | 60.92 | -0.58 (-0.94%) | 380,150 |
| 4 Aug 2017 | USD | 61.59 | 61.93 | 60.56 | 61.5 | 61.5 | +0.24 (+0.39%) | 356,142 |
| 3 Aug 2017 | USD | 62.9 | 63.102 | 60.44 | 61.26 | 61.26 | -1.25 (-2.00%) | 627,303 |
| 2 Aug 2017 | USD | 61.33 | 63.135 | 60.81 | 62.51 | 62.51 | +1.4 (+2.29%) | 692,275 |
| 1 Aug 2017 | USD | 61.84 | 63.35 | 59.55 | 61.11 | 61.11 | -0.59 (-0.96%) | 1,083,274 |
| 31 Jul 2017 | USD | 64.97 | 65.4 | 61.4077 | 61.7 | 61.7 | -3.08 (-4.75%) | 972,788 |
| 28 Jul 2017 | USD | 63.38 | 65.84 | 63 | 64.78 | 64.78 | +1.24 (+1.95%) | 701,431 |
| 27 Jul 2017 | USD | 65.8 | 66.38 | 62.63 | 63.54 | 63.54 | -2.06 (-3.14%) | 823,706 |
| 26 Jul 2017 | USD | 65.87 | 66.63 | 65.2 | 65.6 | 65.6 | -0.37 (-0.56%) | 632,973 |
| 25 Jul 2017 | USD | 66.06 | 66.77 | 65.05 | 65.97 | 65.97 | -0.01 (-0.02%) | 636,926 |
| 24 Jul 2017 | USD | 66.57 | 66.94 | 65.01 | 65.98 | 65.98 | -0.06 (-0.09%) | 639,026 |
| 21 Jul 2017 | USD | 65.58 | 66.75 | 65.0051 | 66.04 | 66.04 | +0.75 (+1.15%) | 1,024,717 |
| 20 Jul 2017 | USD | 66.06 | 66.0626 | 64.06 | 65.29 | 65.29 | +0.31 (+0.48%) | 864,841 |
| 19 Jul 2017 | USD | 65.29 | 67.1 | 64.7 | 64.98 | 64.98 | +0.05 (+0.08%) | 617,793 |
| 18 Jul 2017 | USD | 63.5 | 65.34 | 63.5 | 64.93 | 64.93 | +1.69 (+2.67%) | 715,784 |
| 17 Jul 2017 | USD | 62.86 | 64.15 | 62.59 | 63.24 | 63.24 | +0.82 (+1.31%) | 657,660 |
| 14 Jul 2017 | USD | 63.24 | 63.87 | 62.06 | 62.42 | 62.42 | -0.73 (-1.16%) | 645,437 |
| 13 Jul 2017 | USD | 62.43 | 63.93 | 61.5616 | 63.15 | 63.15 | +0.99 (+1.59%) | 752,648 |
| 12 Jul 2017 | USD | 61.97 | 62.25 | 60.33 | 62.16 | 62.16 | +0.46 (+0.75%) | 518,378 |
| 11 Jul 2017 | USD | 60 | 63 | 59.52 | 61.7 | 61.7 | +2.07 (+3.47%) | 1,184,697 |
| 10 Jul 2017 | USD | 58.59 | 59.8 | 58.48 | 59.63 | 59.63 | +1.15 (+1.97%) | 1,007,872 |
| 7 Jul 2017 | USD | 58 | 58.64 | 56.635 | 58.48 | 58.48 | +0.85 (+1.47%) | 1,018,617 |
| 6 Jul 2017 | USD | 56.41 | 58.261 | 55.84 | 57.63 | 57.63 | +0.84 (+1.48%) | 969,428 |
| 5 Jul 2017 | USD | 56.4 | 57.5 | 55.75 | 56.79 | 56.79 | +0.27 (+0.48%) | 997,747 |
| 4 Jul 2017 | USD | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 56.4 | 56.9 | 55.4 | 56.52 | 56.52 | +0.35 (+0.62%) | 424,882 |
| 30 Jun 2017 | USD | 56.25 | 57.1 | 55.8 | 56.17 | 56.17 | -0.25 (-0.44%) | 822,160 |
| 29 Jun 2017 | USD | 55.39 | 57.43 | 55.02 | 56.42 | 56.42 | +1 (+1.80%) | 1,307,272 |
| 28 Jun 2017 | USD | 55.3 | 55.8 | 53.87 | 55.42 | 55.42 | +1.01 (+1.86%) | 1,288,268 |
