| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 35.79 | 35.81 | 34.56 | 34.75 | 34.75 | -1.1 (-3.07%) | 3,366,797 |
| 22 Aug 2017 | USD | 36.68 | 36.79 | 35.5 | 35.85 | 35.85 | -0.69 (-1.89%) | 1,417,951 |
| 21 Aug 2017 | USD | 36.8 | 36.9414 | 36.44 | 36.54 | 36.54 | -0.16 (-0.44%) | 1,133,790 |
| 18 Aug 2017 | USD | 36.91 | 37.08 | 36.43 | 36.7 | 36.7 | -0.11 (-0.30%) | 1,104,246 |
| 17 Aug 2017 | USD | 38.21 | 38.42 | 36.51 | 36.81 | 36.81 | -1.47 (-3.84%) | 1,751,412 |
| 16 Aug 2017 | USD | 38 | 38.69 | 37.9 | 38.28 | 38.28 | +0.41 (+1.08%) | 880,243 |
| 15 Aug 2017 | USD | 38.17 | 38.48 | 37.65 | 37.87 | 37.87 | -0.35 (-0.92%) | 1,503,234 |
| 14 Aug 2017 | USD | 38.22 | 38.55 | 37.9 | 38.22 | 38.22 | -0.03 (-0.08%) | 1,041,244 |
| 11 Aug 2017 | USD | 37.62 | 38.74 | 37.51 | 38.25 | 38.25 | +0.64 (+1.70%) | 1,517,250 |
| 10 Aug 2017 | USD | 37.95 | 37.95 | 37.269 | 37.61 | 37.61 | -0.39 (-1.03%) | 1,135,590 |
| 9 Aug 2017 | USD | 37.89 | 38.19 | 37.61 | 38 | 38 | -0.08 (-0.21%) | 987,456 |
| 8 Aug 2017 | USD | 38.33 | 38.58 | 37.86 | 38.08 | 38.08 | -0.32 (-0.83%) | 1,316,279 |
| 7 Aug 2017 | USD | 39.24 | 39.64 | 38.28 | 38.4 | 38.4 | -0.65 (-1.66%) | 1,793,589 |
| 4 Aug 2017 | USD | 39.5 | 39.82 | 38.47 | 39.05 | 39.05 | -0.23 (-0.59%) | 2,835,247 |
| 3 Aug 2017 | USD | 40.56 | 41.23 | 39 | 39.28 | 39.28 | -1.32 (-3.25%) | 3,393,792 |
| 2 Aug 2017 | USD | 40.91 | 41.47 | 39.95 | 40.6 | 40.6 | -0.19 (-0.47%) | 2,580,870 |
| 1 Aug 2017 | USD | 39.98 | 40.8 | 39.4 | 40.79 | 40.79 | +1.94 (+4.99%) | 3,468,754 |
| 31 Jul 2017 | USD | 39.57 | 39.95 | 38.62 | 38.85 | 38.85 | -0.86 (-2.17%) | 2,439,440 |
| 28 Jul 2017 | USD | 40.29 | 40.88 | 39.22 | 39.71 | 39.71 | -0.36 (-0.90%) | 3,526,679 |
| 27 Jul 2017 | USD | 45 | 45.02 | 38.85 | 40.07 | 40.07 | -8.78 (-17.97%) | 11,391,630 |
| 26 Jul 2017 | USD | 48.75 | 48.91 | 47.65 | 48.85 | 48.85 | +0.19 (+0.39%) | 2,117,459 |
| 25 Jul 2017 | USD | 49.11 | 49.54 | 48.54 | 48.66 | 48.66 | -0.36 (-0.73%) | 1,370,060 |
| 24 Jul 2017 | USD | 50.15 | 50.42 | 48.91 | 49.02 | 49.02 | -1.1 (-2.19%) | 1,017,774 |
| 21 Jul 2017 | USD | 50.5 | 50.6995 | 49.36 | 50.12 | 50.12 | -0.45 (-0.89%) | 1,237,303 |
| 20 Jul 2017 | USD | 51.91 | 52.044 | 50.44 | 50.57 | 50.57 | -1.38 (-2.66%) | 1,216,898 |
| 19 Jul 2017 | USD | 51.97 | 52.255 | 51.21 | 51.95 | 51.95 | -0.11 (-0.21%) | 1,755,429 |
| 18 Jul 2017 | USD | 53 | 53.44 | 51.61 | 52.06 | 52.06 | -1.34 (-2.51%) | 2,015,982 |
| 17 Jul 2017 | USD | 52.98 | 53.84 | 52.74 | 53.4 | 53.4 | +0.23 (+0.43%) | 1,420,551 |
| 14 Jul 2017 | USD | 53.19 | 53.56 | 52.82 | 53.17 | 53.17 | -0.05 (-0.09%) | 1,016,736 |
| 13 Jul 2017 | USD | 52.79 | 53.5 | 52.53 | 53.22 | 53.22 | +0.21 (+0.40%) | 847,551 |
