| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 40.49 | 40.995 | 40.16 | 40.81 | 40.81 | +0.6 (+1.49%) | 80,033 |
| 5 Sep 2017 | USD | 42.33 | 42.33 | 40.11 | 40.21 | 40.21 | -2.26 (-5.32%) | 88,933 |
| 4 Sep 2017 | USD | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 42.05 | 42.72 | 41.97 | 42.47 | 42.47 | +0.41 (+0.97%) | 63,076 |
| 31 Aug 2017 | USD | 41.72 | 42.16 | 40.46 | 42.06 | 42.06 | +0.44 (+1.06%) | 91,274 |
| 30 Aug 2017 | USD | 41.72 | 41.97 | 41.48 | 41.62 | 41.62 | -0.58 (-1.37%) | 68,456 |
| 29 Aug 2017 | USD | 42.29 | 42.47 | 42.03 | 42.2 | 42.2 | -0.32 (-0.75%) | 94,567 |
| 28 Aug 2017 | USD | 42.78 | 43.38 | 42.01 | 42.52 | 42.52 | -0.295 (-0.69%) | 71,926 |
| 25 Aug 2017 | USD | 42.71 | 42.96 | 42.58 | 42.815 | 42.815 | +0.115 (+0.27%) | 31,452 |
| 24 Aug 2017 | USD | 42.82 | 42.97 | 42.53 | 42.7 | 42.7 | -0.09 (-0.21%) | 36,121 |
| 23 Aug 2017 | USD | 42.52 | 43.15 | 42.4404 | 42.79 | 42.79 | -0.1 (-0.23%) | 55,677 |
| 22 Aug 2017 | USD | 42.16 | 43.02 | 42.16 | 42.89 | 42.89 | +0.82 (+1.95%) | 63,574 |
| 21 Aug 2017 | USD | 42.4 | 42.55 | 42.05 | 42.07 | 42.07 | -0.32 (-0.75%) | 75,364 |
| 18 Aug 2017 | USD | 42.69 | 43.06 | 42.305 | 42.39 | 42.39 | -0.58 (-1.35%) | 98,860 |
| 17 Aug 2017 | USD | 42.82 | 43.18 | 42.82 | 42.97 | 42.97 | -0.1 (-0.23%) | 59,178 |
| 16 Aug 2017 | USD | 42.95 | 43.555 | 42.95 | 43.07 | 43.07 | +0.2 (+0.47%) | 48,421 |
| 15 Aug 2017 | USD | 43.55 | 43.71 | 42.85 | 42.87 | 42.87 | -0.57 (-1.31%) | 34,765 |
| 14 Aug 2017 | USD | 43.36 | 43.66 | 43.09 | 43.44 | 43.44 | +0.56 (+1.31%) | 44,706 |
| 11 Aug 2017 | USD | 44.17 | 44.17 | 42.85 | 42.88 | 42.88 | -1.11 (-2.52%) | 71,044 |
| 10 Aug 2017 | USD | 43.92 | 44.21 | 43.71 | 43.99 | 43.99 | -0.22 (-0.50%) | 41,818 |
| 9 Aug 2017 | USD | 43.7 | 44.21 | 43.51 | 44.21 | 44.21 | +0.27 (+0.61%) | 56,433 |
| 8 Aug 2017 | USD | 43.96 | 44.58 | 42.07 | 43.94 | 43.94 | -0.21 (-0.48%) | 38,947 |
| 7 Aug 2017 | USD | 44.29 | 44.75 | 43.97 | 44.15 | 44.15 | -0.11 (-0.25%) | 44,987 |
| 4 Aug 2017 | USD | 44.42 | 44.97 | 44.02 | 44.26 | 44.26 | -0.11 (-0.25%) | 40,784 |
| 3 Aug 2017 | USD | 44.23 | 44.47 | 43.6398 | 44.37 | 44.37 | +0.3 (+0.68%) | 63,833 |
| 2 Aug 2017 | USD | 44.99 | 45.22 | 43.44 | 44.07 | 44.07 | -0.91 (-2.02%) | 66,501 |
| 1 Aug 2017 | USD | 45.4 | 45.5116 | 44.45 | 44.98 | 44.98 | -0.14 (-0.31%) | 70,686 |
| 31 Jul 2017 | USD | 45.01 | 45.36 | 44.43 | 45.12 | 45.12 | +0.41 (+0.92%) | 65,310 |
| 28 Jul 2017 | USD | 44.26 | 44.75 | 43.91 | 44.71 | 44.71 | +0.44 (+0.99%) | 22,861 |
| 27 Jul 2017 | USD | 44.4 | 44.95 | 43.88 | 44.27 | 44.27 | -0.05 (-0.11%) | 43,615 |
