| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Aug 2017 | USD | 32.08 | 32.08 | 31.62 | 31.66 | 31.66 | -0.52 (-1.62%) | 316,431 |
| 8 Aug 2017 | USD | 32.26 | 32.36 | 31.92 | 32.18 | 32.18 | -0.24 (-0.74%) | 660,439 |
| 7 Aug 2017 | USD | 31.54 | 32.44 | 31.52 | 32.42 | 32.42 | +1.04 (+3.31%) | 1,049,280 |
| 4 Aug 2017 | USD | 30.44 | 31.5 | 30.26 | 31.38 | 31.38 | +0.92 (+3.02%) | 684,324 |
| 3 Aug 2017 | USD | 30.46 | 30.58 | 30.22 | 30.46 | 30.46 | -0.06 (-0.20%) | 458,108 |
| 2 Aug 2017 | USD | 30.36 | 30.8 | 30.28 | 30.52 | 30.52 | +0.26 (+0.86%) | 424,248 |
| 1 Aug 2017 | USD | 31 | 31.06 | 30.26 | 30.26 | 30.26 | -0.64 (-2.07%) | 769,161 |
| 31 Jul 2017 | USD | 31.4 | 31.42 | 30.58 | 30.9 | 30.9 | -0.5 (-1.59%) | 734,092 |
| 28 Jul 2017 | USD | 31.5 | 31.52 | 31.16 | 31.4 | 31.4 | -0.1 (-0.32%) | 499,279 |
| 27 Jul 2017 | USD | 31.04 | 31.54 | 30.98 | 31.5 | 31.5 | +0.62 (+2.01%) | 822,336 |
| 26 Jul 2017 | USD | 30.78 | 30.88 | 30.56 | 30.88 | 30.88 | +0.08 (+0.26%) | 459,954 |
| 25 Jul 2017 | USD | 30.74 | 31.06 | 30.7 | 30.8 | 30.8 | +0.04 (+0.13%) | 384,738 |
| 24 Jul 2017 | USD | 31.26 | 31.36 | 30.7 | 30.76 | 30.76 | -0.34 (-1.09%) | 323,963 |
| 21 Jul 2017 | USD | 30.82 | 31.24 | 30.6 | 31.1 | 31.1 | +0.32 (+1.04%) | 429,861 |
| 20 Jul 2017 | USD | 30.34 | 31.32 | 30.34 | 30.78 | 30.78 | +0.28 (+0.92%) | 944,415 |
| 19 Jul 2017 | USD | 30.66 | 30.84 | 30.2 | 30.5 | 30.5 | -0.06 (-0.20%) | 1,037,774 |
| 18 Jul 2017 | USD | 31.06 | 31.14 | 30.52 | 30.56 | 30.56 | -0.5 (-1.61%) | 462,076 |
| 17 Jul 2017 | USD | 30 | 31.28 | 30 | 31.06 | 31.06 | +1.06 (+3.53%) | 1,039,525 |
| 14 Jul 2017 | USD | 29.48 | 30 | 29.44 | 30 | 30 | +0.52 (+1.76%) | 655,076 |
| 13 Jul 2017 | USD | 29.6 | 29.98 | 29.36 | 29.48 | 29.48 | -0.02 (-0.07%) | 604,212 |
| 12 Jul 2017 | USD | 29.3 | 29.6 | 29.3 | 29.5 | 29.5 | -0.02 (-0.07%) | 732,433 |
| 11 Jul 2017 | USD | 29.3 | 29.74 | 28.94 | 29.52 | 29.52 | +0.22 (+0.75%) | 697,676 |
| 10 Jul 2017 | USD | 28.74 | 29.4 | 28.74 | 29.3 | 29.3 | +0.58 (+2.02%) | 399,406 |
| 7 Jul 2017 | USD | 28.9 | 28.98 | 28.6 | 28.72 | 28.72 | -0.18 (-0.62%) | 574,589 |
| 6 Jul 2017 | USD | 28.78 | 29.1 | 28.68 | 28.9 | 28.9 | +0.16 (+0.56%) | 412,122 |
| 5 Jul 2017 | USD | 29.3 | 29.32 | 28.74 | 28.74 | 28.74 | -0.62 (-2.11%) | 372,099 |
| 4 Jul 2017 | USD | 29.04 | 29.36 | 29 | 29.36 | 29.36 | +0.32 (+1.10%) | 433,386 |
| 3 Jul 2017 | USD | 28.9 | 29.1 | 28.86 | 29.04 | 29.04 | +0.14 (+0.48%) | 333,830 |
| 30 Jun 2017 | USD | 28.88 | 29.16 | 28.78 | 28.9 | 28.9 | -0.08 (-0.28%) | 794,394 |
| 29 Jun 2017 | USD | 29.4 | 29.56 | 28.5 | 28.98 | 28.98 | -0.38 (-1.29%) | 572,361 |
