| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2017 | USD | 44 | 44.62 | 43.67 | 44.57 | 44.57 | +0.84 (+1.92%) | 1,631,715 |
| 30 Aug 2017 | USD | 43.23 | 43.77 | 42.79 | 43.73 | 43.73 | +0.29 (+0.67%) | 1,308,454 |
| 29 Aug 2017 | USD | 43.03 | 43.57 | 42.49 | 43.44 | 43.44 | +0.16 (+0.37%) | 1,184,584 |
| 28 Aug 2017 | USD | 44.04 | 44.4 | 43.23 | 43.28 | 43.28 | -0.81 (-1.84%) | 1,377,360 |
| 25 Aug 2017 | USD | 44.22 | 44.33 | 43.94 | 44.09 | 44.09 | +0.09 (+0.20%) | 1,181,223 |
| 24 Aug 2017 | USD | 44.37 | 44.63 | 43.99 | 44 | 44 | -0.53 (-1.19%) | 965,880 |
| 23 Aug 2017 | USD | 44.33 | 44.97 | 44.23 | 44.53 | 44.53 | -0.12 (-0.27%) | 1,731,840 |
| 22 Aug 2017 | USD | 43.43 | 44.72 | 43.26 | 44.65 | 44.65 | +1.29 (+2.98%) | 1,441,274 |
| 21 Aug 2017 | USD | 43.35 | 43.63 | 43.23 | 43.36 | 43.36 | +0.05 (+0.12%) | 2,106,019 |
| 18 Aug 2017 | USD | 42.8 | 43.44 | 42.52 | 43.31 | 43.31 | +0.69 (+1.62%) | 1,944,545 |
| 17 Aug 2017 | USD | 42.78 | 43.08 | 42.59 | 42.62 | 42.62 | -0.25 (-0.58%) | 979,096 |
| 16 Aug 2017 | USD | 43.15 | 43.6 | 42.66 | 42.87 | 42.87 | -0.3 (-0.69%) | 1,644,099 |
| 15 Aug 2017 | USD | 44.06 | 44.11 | 42.72 | 43.17 | 43.17 | -0.55 (-1.26%) | 1,531,240 |
| 14 Aug 2017 | USD | 44.41 | 44.75 | 43.67 | 43.72 | 43.72 | -0.58 (-1.31%) | 1,503,237 |
| 11 Aug 2017 | USD | 44.02 | 44.48 | 43.79 | 44.3 | 44.3 | +0.15 (+0.34%) | 1,303,544 |
| 10 Aug 2017 | USD | 45.03 | 45.46 | 44.07 | 44.15 | 44.15 | -0.71 (-1.58%) | 1,935,182 |
| 9 Aug 2017 | USD | 43.99 | 44.88 | 43.8506 | 44.86 | 44.86 | +1.07 (+2.44%) | 2,027,257 |
| 8 Aug 2017 | USD | 44.42 | 45.06 | 43.66 | 43.79 | 43.79 | -1.01 (-2.25%) | 1,551,510 |
| 7 Aug 2017 | USD | 45.56 | 45.69 | 44.65 | 44.8 | 44.8 | -1.03 (-2.25%) | 1,291,709 |
| 4 Aug 2017 | USD | 46.04 | 46.35 | 45.41 | 45.83 | 45.83 | -0.18 (-0.39%) | 1,267,670 |
| 3 Aug 2017 | USD | 46.15 | 46.77 | 45.5 | 46.01 | 46.01 | +0.01 (+0.02%) | 1,672,551 |
| 2 Aug 2017 | USD | 45.87 | 46.185 | 45.38 | 46 | 46 | -0.22 (-0.48%) | 1,217,823 |
| 1 Aug 2017 | USD | 46.58 | 46.58 | 45.6 | 46.22 | 46.22 | -0.19 (-0.41%) | 1,183,732 |
| 31 Jul 2017 | USD | 46.75 | 46.78 | 45.69 | 46.41 | 46.41 | -0.36 (-0.77%) | 1,174,523 |
| 28 Jul 2017 | USD | 46.41 | 47.28 | 46.12 | 46.77 | 46.77 | -0.63 (-1.33%) | 2,610,276 |
| 27 Jul 2017 | USD | 46.22 | 47.42 | 46.04 | 47.4 | 47.4 | +1.15 (+2.49%) | 1,800,561 |
| 26 Jul 2017 | USD | 46.84 | 46.935 | 46.165 | 46.25 | 46.25 | -0.39 (-0.84%) | 1,632,042 |
| 25 Jul 2017 | USD | 47 | 47.415 | 46.56 | 46.64 | 46.64 | +0.34 (+0.73%) | 1,410,308 |
| 24 Jul 2017 | USD | 45.96 | 46.36 | 45.65 | 46.3 | 46.3 | +0.44 (+0.96%) | 1,193,336 |
| 21 Jul 2017 | USD | 46.33 | 46.65 | 45.64 | 45.86 | 45.86 | -0.53 (-1.14%) | 1,644,540 |
