| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | USD | 38.69 | 40.5 | 38.69 | 40.5 | 40.5 | +1.51 (+3.87%) | 152,800 |
| 12 Sep 2017 | USD | 37.34 | 39.15 | 37.1 | 38.99 | 38.99 | +0.99 (+2.61%) | 95,600 |
| 11 Sep 2017 | USD | 38.78 | 38.93 | 37.77 | 38 | 38 | -0.43 (-1.12%) | 68,100 |
| 8 Sep 2017 | USD | 38.95 | 39.38 | 38.13 | 38.43 | 38.43 | -0.85 (-2.16%) | 204,000 |
| 7 Sep 2017 | USD | 39.65 | 39.66 | 39.07 | 39.28 | 39.28 | -0.37 (-0.93%) | 113,000 |
| 6 Sep 2017 | USD | 39.38 | 40.31 | 39.38 | 39.65 | 39.65 | +0.48 (+1.23%) | 105,600 |
| 5 Sep 2017 | USD | 38.5 | 40.09 | 38.5 | 39.17 | 39.17 | +0.72 (+1.87%) | 77,200 |
| 4 Sep 2017 | USD | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 38.13 | 38.45 | 37.85 | 38.45 | 38.45 | -0.05 (-0.13%) | 33,700 |
| 31 Aug 2017 | USD | 37.99 | 38.9 | 37.56 | 38.5 | 38.5 | +1.05 (+2.80%) | 47,200 |
| 30 Aug 2017 | USD | 37.25 | 37.75 | 36.762 | 37.45 | 37.45 | +0.03 (+0.08%) | 46,200 |
| 29 Aug 2017 | USD | 37.54 | 38.019 | 36.784 | 37.42 | 37.42 | -0.58 (-1.53%) | 38,500 |
| 28 Aug 2017 | USD | 39 | 39.01 | 37.49 | 38 | 38 | -0.77 (-1.99%) | 47,900 |
| 25 Aug 2017 | USD | 39.07 | 39.15 | 38.176 | 38.77 | 38.77 | -0.21 (-0.54%) | 24,900 |
| 24 Aug 2017 | USD | 38.81 | 38.98 | 38.298 | 38.98 | 38.98 | +0.54 (+1.40%) | 37,400 |
| 23 Aug 2017 | USD | 38.63 | 39.09 | 36.735 | 38.44 | 38.44 | -0.44 (-1.13%) | 41,700 |
| 22 Aug 2017 | USD | 38.88 | 39.09 | 38.48 | 38.88 | 38.88 | +0.31 (+0.80%) | 34,000 |
| 21 Aug 2017 | USD | 38.67 | 39.19 | 38.029 | 38.57 | 38.57 | +0.02 (+0.05%) | 43,800 |
| 18 Aug 2017 | USD | 37.95 | 39.25 | 37.83 | 38.55 | 38.55 | +0.11 (+0.29%) | 68,600 |
| 17 Aug 2017 | USD | 38.44 | 39.405 | 37.81 | 38.44 | 38.44 | -0.26 (-0.67%) | 108,600 |
| 16 Aug 2017 | USD | 39.44 | 39.49 | 37.8 | 38.7 | 38.7 | -0.65 (-1.65%) | 63,500 |
| 15 Aug 2017 | USD | 38.31 | 40.48 | 38.04 | 39.35 | 39.35 | +0.95 (+2.47%) | 106,500 |
| 14 Aug 2017 | USD | 37.88 | 38.79 | 37.5 | 38.4 | 38.4 | +0.54 (+1.43%) | 79,100 |
| 11 Aug 2017 | USD | 37.42 | 38.05 | 36.767 | 37.86 | 37.86 | +0.66 (+1.77%) | 63,600 |
| 10 Aug 2017 | USD | 37.189 | 37.51 | 36.64 | 37.2 | 37.2 | -0.04 (-0.11%) | 58,200 |
| 9 Aug 2017 | USD | 37.22 | 38.1 | 36.5 | 37.24 | 37.24 | -0.9 (-2.36%) | 72,000 |
| 8 Aug 2017 | USD | 38.06 | 38.88 | 37.674 | 38.14 | 38.14 | -0.05 (-0.13%) | 38,000 |
| 7 Aug 2017 | USD | 38.23 | 38.58 | 37.62 | 38.19 | 38.19 | -0.39 (-1.01%) | 30,800 |
| 4 Aug 2017 | USD | 37.73 | 38.85 | 37.407 | 38.58 | 38.58 | +0.67 (+1.77%) | 46,100 |
| 3 Aug 2017 | USD | 37.83 | 38.29 | 36.735 | 37.91 | 37.91 | +0.03 (+0.08%) | 54,000 |
