| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Aug 2017 | USD | 48.66 | 49.23 | 48.52 | 49 | 49 | -0.05 (-0.10%) | 196,072 |
| 28 Aug 2017 | USD | 48.58 | 49.16 | 48.19 | 49.05 | 49.05 | +0.65 (+1.34%) | 210,003 |
| 25 Aug 2017 | USD | 48.66 | 48.77 | 48.31 | 48.4 | 48.4 | -0.13 (-0.27%) | 278,687 |
| 24 Aug 2017 | USD | 49.38 | 49.77 | 48.49 | 48.53 | 48.53 | -0.64 (-1.30%) | 251,719 |
| 23 Aug 2017 | USD | 49.12 | 49.62 | 48.8 | 49.17 | 49.17 | -0.22 (-0.45%) | 341,386 |
| 22 Aug 2017 | USD | 49.06 | 49.56 | 49.055 | 49.39 | 49.39 | +0.46 (+0.94%) | 192,348 |
| 21 Aug 2017 | USD | 49.33 | 49.5912 | 48.445 | 48.93 | 48.93 | -0.41 (-0.83%) | 287,558 |
| 18 Aug 2017 | USD | 50.24 | 50.48 | 49.34 | 49.34 | 49.34 | -1.23 (-2.43%) | 620,866 |
| 17 Aug 2017 | USD | 51.08 | 51.35 | 50.57 | 50.57 | 50.57 | -0.69 (-1.35%) | 323,763 |
| 16 Aug 2017 | USD | 51.05 | 51.4 | 50.88 | 51.26 | 51.26 | +0.29 (+0.57%) | 336,207 |
| 15 Aug 2017 | USD | 51.51 | 51.51 | 50.41 | 50.97 | 50.97 | -0.44 (-0.86%) | 553,229 |
| 14 Aug 2017 | USD | 51.4 | 51.99 | 51.39 | 51.41 | 51.41 | +0.53 (+1.04%) | 552,249 |
| 11 Aug 2017 | USD | 50.49 | 51.67 | 50.13 | 50.88 | 50.88 | -0.09 (-0.18%) | 730,130 |
| 10 Aug 2017 | USD | 52.21 | 52.42 | 50.94 | 50.97 | 50.97 | -1.34 (-2.56%) | 440,304 |
| 9 Aug 2017 | USD | 52.02 | 52.81 | 51.42 | 52.31 | 52.31 | -0.25 (-0.48%) | 524,430 |
| 8 Aug 2017 | USD | 52.76 | 53.03 | 52.31 | 52.56 | 52.56 | -0.22 (-0.42%) | 432,270 |
| 7 Aug 2017 | USD | 52.78 | 52.94 | 52.51 | 52.78 | 52.78 | +0.09 (+0.17%) | 308,736 |
| 4 Aug 2017 | USD | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | +0.55 (+1.05%) | 335,052 |
| 3 Aug 2017 | USD | 52.26 | 52.66 | 51.75 | 52.14 | 52.14 | +0.1 (+0.19%) | 247,730 |
| 2 Aug 2017 | USD | 52.55 | 52.75 | 51.93 | 52.04 | 52.04 | -0.5 (-0.95%) | 319,770 |
| 1 Aug 2017 | USD | 52.75 | 52.98 | 52.18 | 52.54 | 52.54 | +0.04 (+0.08%) | 441,657 |
| 31 Jul 2017 | USD | 52.58 | 52.75 | 51.955 | 52.5 | 52.5 | +0.03 (+0.06%) | 372,278 |
| 28 Jul 2017 | USD | 51.59 | 52.57 | 51.27 | 52.47 | 52.47 | +0.65 (+1.25%) | 535,338 |
| 27 Jul 2017 | USD | 53.25 | 53.32 | 51.57 | 51.82 | 51.82 | -1.28 (-2.41%) | 637,981 |
| 26 Jul 2017 | USD | 53.01 | 53.485 | 52.75 | 53.1 | 53.1 | +0.22 (+0.42%) | 561,863 |
| 25 Jul 2017 | USD | 53.67 | 53.87 | 52.85 | 52.88 | 52.88 | -0.57 (-1.07%) | 409,412 |
| 24 Jul 2017 | USD | 52.8 | 53.73 | 52.71 | 53.45 | 53.45 | +0.83 (+1.58%) | 908,188 |
| 21 Jul 2017 | USD | 51.9 | 52.79 | 51.32 | 52.62 | 52.62 | +0.82 (+1.58%) | 1,624,555 |
| 20 Jul 2017 | USD | 51.67 | 52.71 | 51 | 51.8 | 51.8 | +0.59 (+1.15%) | 806,782 |
| 19 Jul 2017 | USD | 51.79 | 52.12 | 50.94 | 51.21 | 51.21 | -0.5 (-0.97%) | 669,232 |
