| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 49.13 | 49.83 | 48.5581 | 49.73 | 1,491.9 | +0.89 (+1.82%) | 9,631 |
| 18 Jul 2017 | USD | 48.02 | 49.16 | 47.82 | 48.84 | 1,465.2 | +1.25 (+2.63%) | 15,785 |
| 17 Jul 2017 | USD | 47.31 | 47.77 | 47.18 | 47.59 | 1,427.7 | +0.23 (+0.49%) | 4,459 |
| 14 Jul 2017 | USD | 47.03 | 47.87 | 47.02 | 47.36 | 1,420.8 | +0.34 (+0.72%) | 14,092 |
| 13 Jul 2017 | USD | 47.23 | 47.28 | 46.6 | 47.02 | 1,410.6 | -0.22 (-0.47%) | 6,969 |
| 12 Jul 2017 | USD | 46.9 | 47.87 | 46.63 | 47.24 | 1,417.2 | +0.73 (+1.57%) | 6,308 |
| 11 Jul 2017 | USD | 45.81 | 47.07 | 45.81 | 46.51 | 1,395.3 | +0.74 (+1.62%) | 7,767 |
| 10 Jul 2017 | USD | 46.11 | 46.54 | 45.6724 | 45.77 | 1,373.1 | -0.47 (-1.02%) | 4,823 |
| 7 Jul 2017 | USD | 45.23 | 46.37 | 45.08 | 46.24 | 1,387.2 | +1.3 (+2.89%) | 9,443 |
| 6 Jul 2017 | USD | 46.09 | 46.28 | 44.69 | 44.94 | 1,348.2 | -1.62 (-3.48%) | 8,181 |
| 5 Jul 2017 | USD | 46.76 | 47.3 | 46.3 | 46.56 | 1,396.8 | -0.2 (-0.43%) | 7,086 |
| 4 Jul 2017 | USD | 46.76 | 46.76 | 46.76 | 46.76 | 1,402.8 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 47.3 | 47.51 | 46.26 | 46.76 | 1,402.8 | -0.16 (-0.34%) | 3,894 |
| 30 Jun 2017 | USD | 46.52 | 47.52 | 45.92 | 46.92 | 1,407.6 | +0.59 (+1.27%) | 11,498 |
| 29 Jun 2017 | USD | 47.39 | 47.515 | 45.56 | 46.33 | 1,389.9 | -1.09 (-2.30%) | 8,814 |
| 28 Jun 2017 | USD | 47.44 | 48.01 | 46.95 | 47.42 | 1,422.6 | +0.27 (+0.57%) | 8,589 |
| 27 Jun 2017 | USD | 47.79 | 48.13 | 47.11 | 47.15 | 1,414.5 | -0.72 (-1.50%) | 10,285 |
| 26 Jun 2017 | USD | 48.25 | 48.4 | 47.07 | 47.87 | 1,436.1 | -0.33 (-0.68%) | 13,595 |
| 23 Jun 2017 | USD | 47.1 | 48.32 | 46.53 | 48.2 | 1,446 | +0.99 (+2.10%) | 37,983 |
| 22 Jun 2017 | USD | 46.34 | 47.44 | 45.92 | 47.21 | 1,416.3 | +0.86 (+1.86%) | 10,919 |
| 21 Jun 2017 | USD | 45.43 | 46.54 | 45.25 | 46.35 | 1,390.5 | +1.05 (+2.32%) | 11,021 |
| 20 Jun 2017 | USD | 45.29 | 45.95 | 45.05 | 45.3 | 1,359 | +0.09 (+0.20%) | 6,342 |
| 19 Jun 2017 | USD | 44.58 | 45.62 | 44.48 | 45.21 | 1,356.3 | +0.74 (+1.66%) | 12,826 |
| 16 Jun 2017 | USD | 44.39 | 45.355 | 44.23 | 44.47 | 1,334.1 | -0.33 (-0.74%) | 20,026 |
| 15 Jun 2017 | USD | 44.16 | 45.04 | 43.61 | 44.8 | 1,344 | +0.09 (+0.20%) | 9,416 |
| 14 Jun 2017 | USD | 43.57 | 44.93 | 43.16 | 44.71 | 1,341.3 | +1.39 (+3.21%) | 15,175 |
| 13 Jun 2017 | USD | 42.65 | 44.15 | 42.61 | 43.32 | 1,299.6 | +0.98 (+2.31%) | 14,291 |
| 12 Jun 2017 | USD | 44.03 | 44.03 | 42.03 | 42.34 | 1,270.2 | -1.86 (-4.21%) | 19,119 |
| 9 Jun 2017 | USD | 45.02 | 45.48 | 42.56 | 44.2 | 1,326 | -0.66 (-1.47%) | 20,664 |
| 8 Jun 2017 | USD | 44.02 | 45.14 | 43.71 | 44.86 | 1,345.8 | +0.9 (+2.05%) | 7,604 |
