| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 39.04 | 39.49 | 38.55 | 39.06 | 39.06 | +0.24 (+0.62%) | 2,590,882 |
| 25 Jul 2017 | USD | 37.56 | 38.93 | 37.1401 | 38.82 | 38.82 | +1.55 (+4.16%) | 1,849,097 |
| 24 Jul 2017 | USD | 37.48 | 37.66 | 37 | 37.27 | 37.27 | -0.27 (-0.72%) | 1,453,789 |
| 21 Jul 2017 | USD | 37.86 | 38.09 | 36.819 | 37.54 | 37.54 | -0.35 (-0.92%) | 2,360,005 |
| 20 Jul 2017 | USD | 39.6 | 39.76 | 37.87 | 37.89 | 37.89 | -1.71 (-4.32%) | 2,119,418 |
| 19 Jul 2017 | USD | 39.1 | 39.84 | 38.63 | 39.6 | 39.6 | +1.32 (+3.45%) | 3,720,987 |
| 18 Jul 2017 | USD | 38 | 38.31 | 37.75 | 38.28 | 38.28 | +0.28 (+0.74%) | 1,540,850 |
| 17 Jul 2017 | USD | 38.13 | 38.69 | 37.805 | 38 | 38 | -0.13 (-0.34%) | 945,933 |
| 14 Jul 2017 | USD | 38.14 | 38.55 | 37.79 | 38.13 | 38.13 | +0.1 (+0.26%) | 1,486,367 |
| 13 Jul 2017 | USD | 37.37 | 38.15 | 37.31 | 38.03 | 38.03 | +0.72 (+1.93%) | 1,504,247 |
| 12 Jul 2017 | USD | 36.74 | 37.58 | 36.35 | 37.31 | 37.31 | +0.9 (+2.47%) | 1,758,177 |
| 11 Jul 2017 | USD | 36.23 | 36.85 | 35.99 | 36.41 | 36.41 | +0.22 (+0.61%) | 1,476,867 |
| 10 Jul 2017 | USD | 36.6 | 36.7 | 36.05 | 36.19 | 36.19 | -0.45 (-1.23%) | 1,951,593 |
| 7 Jul 2017 | USD | 36.68 | 37.15 | 36.53 | 36.64 | 36.64 | -0.02 (-0.05%) | 1,451,505 |
| 6 Jul 2017 | USD | 37.68 | 37.85 | 36.6 | 36.66 | 36.66 | -1.12 (-2.96%) | 2,046,224 |
| 5 Jul 2017 | USD | 38.45 | 38.64 | 37.45 | 37.78 | 37.78 | -0.7 (-1.82%) | 2,263,014 |
| 4 Jul 2017 | USD | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 38.48 | 38.79 | 38.21 | 38.48 | 38.48 | +0.28 (+0.73%) | 1,092,058 |
| 30 Jun 2017 | USD | 38.2 | 38.91 | 38.14 | 38.2 | 38.2 | +0.2 (+0.53%) | 2,032,617 |
| 29 Jun 2017 | USD | 38.02 | 38.49 | 37.2202 | 38 | 38 | -0.14 (-0.37%) | 2,118,901 |
| 28 Jun 2017 | USD | 37.06 | 38.73 | 37 | 38.14 | 38.14 | +1.65 (+4.52%) | 3,995,109 |
| 27 Jun 2017 | USD | 36.79 | 37.25 | 36.24 | 36.49 | 36.49 | -0.18 (-0.49%) | 1,425,486 |
| 26 Jun 2017 | USD | 37.07 | 37.3531 | 36.62 | 36.67 | 36.67 | -0.29 (-0.78%) | 2,011,236 |
| 23 Jun 2017 | USD | 35.85 | 36.995 | 35.71 | 36.96 | 36.96 | +1.22 (+3.41%) | 3,927,839 |
| 22 Jun 2017 | USD | 35.82 | 36.23 | 35.61 | 35.74 | 35.74 | -0.08 (-0.22%) | 1,685,699 |
| 21 Jun 2017 | USD | 36.1 | 36.1 | 35.34 | 35.82 | 35.82 | -0.19 (-0.53%) | 1,601,888 |
| 20 Jun 2017 | USD | 36.09 | 36.58 | 35.69 | 36.01 | 36.01 | -0.09 (-0.25%) | 2,467,245 |
| 19 Jun 2017 | USD | 37.07 | 37.39 | 35.96 | 36.1 | 36.1 | -1.81 (-4.77%) | 3,865,196 |
| 16 Jun 2017 | USD | 37.77 | 37.98 | 37.34 | 37.91 | 37.91 | 0.0 (0.0%) | 3,408,676 |
| 15 Jun 2017 | USD | 38.26 | 38.37 | 37.4 | 37.91 | 37.91 | -0.66 (-1.71%) | 1,400,041 |
