| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2017 | USD | 49.71 | 49.7901 | 49.43 | 49.63 | 248.15 | +0.36 (+0.73%) | 2,934,975 |
| 22 Aug 2017 | USD | 50.04 | 50.05 | 49.195 | 49.27 | 246.35 | -1.04 (-2.07%) | 4,334,358 |
| 21 Aug 2017 | USD | 50.42 | 50.76 | 50.19 | 50.31 | 251.55 | -0.09 (-0.18%) | 3,579,784 |
| 18 Aug 2017 | USD | 50.31 | 50.61 | 49.79 | 50.4 | 252 | +0.19 (+0.38%) | 7,911,250 |
| 17 Aug 2017 | USD | 48.98 | 50.22 | 48.84 | 50.21 | 251.05 | +1.49 (+3.06%) | 8,254,321 |
| 16 Aug 2017 | USD | 48.64 | 48.896 | 48.455 | 48.72 | 243.6 | -0.15 (-0.31%) | 4,176,513 |
| 15 Aug 2017 | USD | 48.67 | 49 | 48.67 | 48.87 | 244.35 | 0.0 (0.0%) | 3,067,846 |
| 14 Aug 2017 | USD | 49.24 | 49.24 | 48.75 | 48.87 | 244.35 | -0.95 (-1.91%) | 5,595,385 |
| 11 Aug 2017 | USD | 49.88 | 49.98 | 49.5521 | 49.82 | 249.1 | -0.16 (-0.32%) | 5,570,559 |
| 10 Aug 2017 | USD | 48.99 | 50 | 48.92 | 49.98 | 249.9 | +1.38 (+2.84%) | 7,607,346 |
| 9 Aug 2017 | USD | 48.91 | 49.06 | 48.57 | 48.6 | 243 | +0.04 (+0.08%) | 3,947,556 |
| 8 Aug 2017 | USD | 48.49 | 48.743 | 47.93 | 48.56 | 242.8 | +0.2 (+0.41%) | 3,639,519 |
| 7 Aug 2017 | USD | 48.49 | 48.54 | 48.34 | 48.36 | 241.8 | -0.15 (-0.31%) | 1,042,452 |
| 4 Aug 2017 | USD | 48.49 | 48.68 | 48.3601 | 48.51 | 242.55 | -0.16 (-0.33%) | 2,150,521 |
| 3 Aug 2017 | USD | 48.56 | 48.805 | 48.55 | 48.67 | 243.35 | +0.17 (+0.35%) | 2,407,778 |
| 2 Aug 2017 | USD | 48.48 | 48.91 | 48.43 | 48.5 | 242.5 | -0.04 (-0.08%) | 2,857,708 |
| 1 Aug 2017 | USD | 48.48 | 48.74 | 48.46 | 48.54 | 242.7 | -0.22 (-0.45%) | 2,230,470 |
| 31 Jul 2017 | USD | 48.52 | 48.84 | 48.475 | 48.76 | 243.8 | +0.07 (+0.14%) | 2,245,374 |
| 28 Jul 2017 | USD | 48.79 | 48.99 | 48.6399 | 48.69 | 243.45 | +0.11 (+0.23%) | 2,608,900 |
| 27 Jul 2017 | USD | 48.29 | 49.17 | 48.26 | 48.58 | 242.9 | +0.12 (+0.25%) | 4,865,741 |
| 26 Jul 2017 | USD | 48.35 | 48.6 | 48.33 | 48.46 | 242.3 | -0.02 (-0.04%) | 2,484,226 |
| 25 Jul 2017 | USD | 48.37 | 48.57 | 48.32 | 48.48 | 242.4 | -0.21 (-0.43%) | 2,814,969 |
| 24 Jul 2017 | USD | 48.73 | 48.92 | 48.65 | 48.69 | 243.45 | +0.02 (+0.04%) | 1,917,331 |
| 21 Jul 2017 | USD | 48.83 | 48.94 | 48.67 | 48.67 | 243.35 | +0.08 (+0.16%) | 1,999,903 |
| 20 Jul 2017 | USD | 48.52 | 48.8311 | 48.4601 | 48.59 | 242.95 | -0.05 (-0.10%) | 2,530,009 |
| 19 Jul 2017 | USD | 49 | 49.02 | 48.62 | 48.64 | 243.2 | -0.5 (-1.02%) | 1,917,177 |
| 18 Jul 2017 | USD | 49.38 | 49.55 | 49.13 | 49.14 | 245.7 | -0.06 (-0.12%) | 2,337,548 |
| 17 Jul 2017 | USD | 49.22 | 49.28 | 49.05 | 49.2 | 246 | 0.0 (0.0%) | 2,143,405 |
| 17 Jul 2017 |
|
|||||||
| 14 Jul 2017 | USD | 12.41 | 12.43 | 12.25 | 12.3 | 246 | -0.12 (-0.97%) | 7,284,774 |
| 13 Jul 2017 | USD | 12.45 | 12.48 | 12.4 | 12.42 | 248.4 | -0.03 (-0.24%) | 7,958,993 |
