| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 35.64 | 35.64 | 35.02 | 35.12 | 35.12 | -0.42 (-1.18%) | 164,901 |
| 25 Jul 2017 | USD | 36.38 | 36.7 | 35.2 | 35.54 | 35.54 | -0.53 (-1.47%) | 208,897 |
| 24 Jul 2017 | USD | 36.38 | 36.4892 | 35.22 | 36.07 | 36.07 | -0.3 (-0.82%) | 389,632 |
| 21 Jul 2017 | USD | 38.35 | 39.16 | 36.32 | 36.37 | 36.37 | -1.41 (-3.73%) | 224,672 |
| 20 Jul 2017 | USD | 36.95 | 40.11 | 36.13 | 37.78 | 37.78 | +1.01 (+2.75%) | 482,466 |
| 19 Jul 2017 | USD | 36.94 | 37.35 | 36.59 | 36.77 | 36.77 | +0.17 (+0.46%) | 236,776 |
| 18 Jul 2017 | USD | 37.47 | 37.47 | 36.05 | 36.6 | 36.6 | -1 (-2.66%) | 278,550 |
| 17 Jul 2017 | USD | 37.34 | 37.65 | 36.55 | 37.6 | 37.6 | +0.49 (+1.32%) | 213,889 |
| 14 Jul 2017 | USD | 38.88 | 39.37 | 37.08 | 37.11 | 37.11 | -1.84 (-4.72%) | 402,821 |
| 13 Jul 2017 | USD | 40.46 | 40.66 | 38.1 | 38.95 | 38.95 | -1.38 (-3.42%) | 160,896 |
| 12 Jul 2017 | USD | 41 | 41 | 40.31 | 40.33 | 40.33 | -0.26 (-0.64%) | 110,056 |
| 11 Jul 2017 | USD | 40.83 | 42.11 | 40.32 | 40.59 | 40.59 | -0.32 (-0.78%) | 598,948 |
| 10 Jul 2017 | USD | 42.61 | 42.61 | 40.89 | 40.91 | 40.91 | -1.65 (-3.88%) | 253,800 |
| 7 Jul 2017 | USD | 41.55 | 42.6 | 41.14 | 42.56 | 42.56 | +1.32 (+3.20%) | 137,171 |
| 6 Jul 2017 | USD | 40.91 | 41.79 | 40.61 | 41.24 | 41.24 | -0.19 (-0.46%) | 138,780 |
| 5 Jul 2017 | USD | 41.08 | 41.625 | 40.65 | 41.43 | 41.43 | +0.23 (+0.56%) | 171,398 |
| 4 Jul 2017 | USD | 41.2 | 41.2 | 41.2 | 41.2 | 41.2 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 40.05 | 41.32 | 40.025 | 41.2 | 41.2 | +1.36 (+3.41%) | 84,693 |
| 30 Jun 2017 | USD | 39.83 | 40.27 | 39.485 | 39.84 | 39.84 | +0.09 (+0.23%) | 168,414 |
| 29 Jun 2017 | USD | 40.8 | 40.8 | 39.18 | 39.75 | 39.75 | -1.07 (-2.62%) | 107,264 |
| 28 Jun 2017 | USD | 40.36 | 41.13 | 39.83 | 40.82 | 40.82 | +0.94 (+2.36%) | 137,615 |
| 27 Jun 2017 | USD | 41.6 | 42.08 | 39.805 | 39.88 | 39.88 | -1.71 (-4.11%) | 157,467 |
| 26 Jun 2017 | USD | 42.62 | 43.44 | 41.49 | 41.59 | 41.59 | -0.79 (-1.86%) | 146,469 |
| 23 Jun 2017 | USD | 41.65 | 42.61 | 40.785 | 42.38 | 42.38 | -0.18 (-0.42%) | 334,276 |
| 22 Jun 2017 | USD | 40.68 | 42.63 | 39.92 | 42.56 | 42.56 | +1.84 (+4.52%) | 436,471 |
| 21 Jun 2017 | USD | 39 | 41.19 | 38.83 | 40.72 | 40.72 | +1.79 (+4.60%) | 252,064 |
| 20 Jun 2017 | USD | 38.66 | 39.36 | 38.54 | 38.93 | 38.93 | +0.16 (+0.41%) | 160,915 |
| 19 Jun 2017 | USD | 37.39 | 39.09 | 37.39 | 38.77 | 38.77 | +1.78 (+4.81%) | 137,491 |
| 16 Jun 2017 | USD | 36.14 | 37.46 | 35.87 | 36.99 | 36.99 | +0.62 (+1.70%) | 583,036 |
| 15 Jun 2017 | USD | 36.85 | 37.47 | 35.68 | 36.37 | 36.37 | -1.07 (-2.86%) | 156,127 |
