| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | USD | 60 | 60.24 | 57.5325 | 57.86 | 289.3 | -2.31 (-3.84%) | 806,178 |
| 20 Jul 2017 | USD | 60.08 | 60.46 | 59.88 | 60.17 | 300.85 | +0.19 (+0.32%) | 328,184 |
| 19 Jul 2017 | USD | 59.63 | 60.13 | 59.58 | 59.98 | 299.9 | +0.63 (+1.06%) | 406,987 |
| 18 Jul 2017 | USD | 59.33 | 59.425 | 58.52 | 59.35 | 296.75 | +0.1 (+0.17%) | 463,864 |
| 17 Jul 2017 | USD | 59.3 | 59.67 | 58.82 | 59.25 | 296.25 | +0.24 (+0.41%) | 423,080 |
| 14 Jul 2017 | USD | 59.73 | 59.79 | 58.72 | 59.01 | 295.05 | -0.73 (-1.22%) | 488,592 |
| 13 Jul 2017 | USD | 59.07 | 60.07 | 58.91 | 59.74 | 298.7 | +0.54 (+0.91%) | 529,803 |
| 12 Jul 2017 | USD | 60 | 60.45 | 59.14 | 59.2 | 296 | -0.43 (-0.72%) | 546,343 |
| 11 Jul 2017 | USD | 59.11 | 59.82 | 58.82 | 59.63 | 298.15 | +0.51 (+0.86%) | 628,301 |
| 10 Jul 2017 | USD | 58.13 | 59.33 | 57.9 | 59.12 | 295.6 | +1 (+1.72%) | 516,029 |
| 7 Jul 2017 | USD | 57.33 | 58.4 | 57.04 | 58.12 | 290.6 | +1.08 (+1.89%) | 262,487 |
| 6 Jul 2017 | USD | 57.33 | 58.08 | 56.96 | 57.04 | 285.2 | -0.87 (-1.50%) | 366,515 |
| 5 Jul 2017 | USD | 58.64 | 58.97 | 57.3 | 57.91 | 289.55 | -0.72 (-1.23%) | 445,658 |
| 4 Jul 2017 | USD | 58.63 | 58.63 | 58.63 | 58.63 | 293.15 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 58.34 | 59.91 | 57.838 | 58.63 | 293.15 | +0.8 (+1.38%) | 293,434 |
| 30 Jun 2017 | USD | 57.46 | 58.14 | 56.92 | 57.83 | 289.15 | +0.73 (+1.28%) | 478,493 |
| 29 Jun 2017 | USD | 56.47 | 57.255 | 56 | 57.1 | 285.5 | +0.65 (+1.15%) | 677,979 |
| 28 Jun 2017 | USD | 55.48 | 56.53 | 55.2663 | 56.45 | 282.25 | +1.5 (+2.73%) | 453,367 |
| 27 Jun 2017 | USD | 55.98 | 55.98 | 54.56 | 54.95 | 274.75 | -1.34 (-2.38%) | 626,547 |
| 26 Jun 2017 | USD | 54.9 | 56.67 | 54.83 | 56.29 | 281.45 | +1.65 (+3.02%) | 937,450 |
| 23 Jun 2017 | USD | 53.79 | 54.75 | 53.4 | 54.64 | 273.2 | +0.79 (+1.47%) | 864,008 |
| 22 Jun 2017 | USD | 54.17 | 54.35 | 53.67 | 53.85 | 269.25 | -0.76 (-1.39%) | 756,460 |
| 21 Jun 2017 | USD | 54.54 | 54.77 | 53.74 | 54.61 | 273.05 | +0.64 (+1.19%) | 548,060 |
| 20 Jun 2017 | USD | 55.1 | 55.3 | 53.85 | 53.97 | 269.85 | -1.32 (-2.39%) | 854,260 |
| 19 Jun 2017 | USD | 55.08 | 55.44 | 54.705 | 55.29 | 276.45 | +0.64 (+1.17%) | 1,166,526 |
| 16 Jun 2017 | USD | 57.51 | 57.56 | 54.43 | 54.65 | 273.25 | -3.24 (-5.60%) | 1,015,302 |
| 15 Jun 2017 | USD | 56.44 | 57.95 | 56.44 | 57.89 | 289.45 | +0.65 (+1.14%) | 833,063 |
| 14 Jun 2017 | USD | 57.32 | 57.39 | 56.69 | 57.24 | 286.2 | +0.07 (+0.12%) | 711,748 |
| 13 Jun 2017 | USD | 56.11 | 57.19 | 55.63 | 57.17 | 285.85 | +1.33 (+2.38%) | 720,214 |
| 12 Jun 2017 | USD | 55.44 | 56.18 | 55.1 | 55.84 | 279.2 | +0.28 (+0.50%) | 826,377 |
