| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 30.16 | 30.6 | 29.84 | 30.22 | 29.3046 | +0.13 (+0.43%) | 1,402,016 |
| 5 Sep 2017 | USD | 30.08 | 30.4 | 29.89 | 30.09 | 29.1785 | -0.02 (-0.07%) | 1,615,159 |
| 4 Sep 2017 | USD | 30.11 | 30.11 | 30.11 | 30.11 | 29.1979 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 29.81 | 30.175 | 29.33 | 30.11 | 29.1979 | +0.57 (+1.93%) | 1,056,273 |
| 31 Aug 2017 | USD | 30 | 30.08 | 29.4 | 29.54 | 28.6452 | -0.07 (-0.24%) | 1,455,390 |
| 30 Aug 2017 | USD | 28.13 | 30.06 | 28.06 | 29.61 | 28.7131 | +1.54 (+5.49%) | 3,910,814 |
| 29 Aug 2017 | USD | 27.33 | 28.08 | 27.15 | 28.07 | 27.2197 | +0.45 (+1.63%) | 1,602,673 |
| 28 Aug 2017 | USD | 26.75 | 27.65 | 26.36 | 27.62 | 26.7833 | +0.5 (+1.84%) | 1,869,095 |
| 25 Aug 2017 | USD | 27.68 | 27.75 | 26.81 | 27.12 | 26.2985 | -0.49 (-1.77%) | 1,510,357 |
| 24 Aug 2017 | USD | 28.2 | 28.25 | 27.58 | 27.61 | 26.7736 | -0.47 (-1.67%) | 616,759 |
| 23 Aug 2017 | USD | 28.19 | 28.5 | 28.06 | 28.08 | 27.2294 | -0.38 (-1.34%) | 637,427 |
| 22 Aug 2017 | USD | 27.8 | 28.5 | 27.775 | 28.46 | 27.5979 | +0.83 (+3.00%) | 537,326 |
| 21 Aug 2017 | USD | 27.83 | 27.89 | 27.4 | 27.63 | 26.793 | -0.2 (-0.72%) | 690,213 |
| 18 Aug 2017 | USD | 27.4 | 27.885 | 27 | 27.83 | 26.987 | +0.11 (+0.40%) | 1,351,937 |
| 17 Aug 2017 | USD | 28.68 | 28.85 | 27.65 | 27.72 | 26.8803 | -1.13 (-3.92%) | 1,706,467 |
| 16 Aug 2017 | USD | 28.77 | 28.97 | 28.6 | 28.85 | 27.9761 | +0.25 (+0.87%) | 678,986 |
| 15 Aug 2017 | USD | 28.58 | 28.74 | 28.49 | 28.6 | 27.7337 | +0.07 (+0.25%) | 433,496 |
| 14 Aug 2017 | USD | 28.43 | 28.56 | 28.13 | 28.53 | 27.6658 | +0.38 (+1.35%) | 574,423 |
| 11 Aug 2017 | USD | 28.49 | 28.83 | 28 | 28.15 | 27.2973 | -0.45 (-1.57%) | 861,239 |
| 10 Aug 2017 | USD | 29.11 | 29.19 | 28.45 | 28.6 | 27.7337 | -0.73 (-2.49%) | 1,615,969 |
| 9 Aug 2017 | USD | 29.35 | 29.52 | 29.105 | 29.33 | 28.4415 | -0.18 (-0.61%) | 690,424 |
| 8 Aug 2017 | USD | 29.36 | 29.72 | 29.16 | 29.51 | 28.6161 | +0.01 (+0.03%) | 987,106 |
| 7 Aug 2017 | USD | 29.31 | 29.65 | 29.22 | 29.5 | 28.6064 | +0.16 (+0.55%) | 1,003,623 |
| 4 Aug 2017 | USD | 29.32 | 29.52 | 29.04 | 29.34 | 28.4512 | +0.13 (+0.45%) | 1,393,805 |
| 3 Aug 2017 | USD | 29.07 | 29.62 | 29 | 29.21 | 28.3252 | +0.1 (+0.34%) | 1,897,308 |
| 2 Aug 2017 | USD | 27.3 | 29.35 | 27.011 | 29.11 | 28.2282 | +1.53 (+5.55%) | 2,570,673 |
| 1 Aug 2017 | USD | 28.68 | 28.71 | 27.41 | 27.58 | 26.7446 | -0.86 (-3.02%) | 3,288,871 |
| 31 Jul 2017 | USD | 28.82 | 28.94 | 28.31 | 28.44 | 27.5785 | -0.26 (-0.91%) | 705,448 |
| 28 Jul 2017 | USD | 28.2 | 28.78 | 27.91 | 28.7 | 27.8306 | +0.47 (+1.66%) | 1,524,767 |
| 27 Jul 2017 | USD | 28.37 | 28.68 | 28 | 28.23 | 27.3749 | -0.17 (-0.60%) | 1,241,333 |
