| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | USD | 45.02 | 45.02 | 44.24 | 44.32 | 44.32 | -0.71 (-1.58%) | 43,558 |
| 25 Jul 2017 | USD | 44.67 | 45.38 | 44.58 | 45.03 | 45.03 | +0.57 (+1.28%) | 58,768 |
| 24 Jul 2017 | USD | 44.63 | 44.63 | 43.92 | 44.46 | 44.46 | -0.04 (-0.09%) | 46,627 |
| 21 Jul 2017 | USD | 44.75 | 44.92 | 44.35 | 44.5 | 44.5 | +0.04 (+0.09%) | 59,154 |
| 20 Jul 2017 | USD | 44.2 | 44.67 | 44.04 | 44.46 | 44.46 | +0.2 (+0.45%) | 37,868 |
| 19 Jul 2017 | USD | 43.84 | 44.35 | 43.01 | 44.26 | 44.26 | +0.56 (+1.28%) | 40,937 |
| 18 Jul 2017 | USD | 43.66 | 43.84 | 43.37 | 43.7 | 43.7 | -0.08 (-0.18%) | 27,128 |
| 17 Jul 2017 | USD | 43.57 | 44.0033 | 43.35 | 43.78 | 43.78 | +0.07 (+0.16%) | 48,762 |
| 14 Jul 2017 | USD | 43.37 | 44.45 | 43.37 | 43.71 | 43.71 | +0.08 (+0.18%) | 53,813 |
| 13 Jul 2017 | USD | 43.41 | 43.64 | 42.54 | 43.63 | 43.63 | +0.29 (+0.67%) | 46,686 |
| 12 Jul 2017 | USD | 43.41 | 43.78 | 43.25 | 43.34 | 43.34 | +0.11 (+0.25%) | 35,532 |
| 11 Jul 2017 | USD | 43.41 | 43.5 | 42.54 | 43.23 | 43.23 | -0.05 (-0.12%) | 60,492 |
| 10 Jul 2017 | USD | 43.76 | 43.975 | 43.18 | 43.28 | 43.28 | -0.75 (-1.70%) | 64,496 |
| 7 Jul 2017 | USD | 43.5 | 44.29 | 43.35 | 44.03 | 44.03 | +0.52 (+1.20%) | 47,794 |
| 6 Jul 2017 | USD | 43.84 | 43.88 | 43.27 | 43.51 | 43.51 | -0.41 (-0.93%) | 50,715 |
| 5 Jul 2017 | USD | 44.65 | 44.65 | 43.55 | 43.92 | 43.92 | -0.72 (-1.61%) | 45,602 |
| 4 Jul 2017 | USD | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 44.23 | 44.92 | 43.745 | 44.64 | 44.64 | +0.58 (+1.32%) | 40,557 |
| 30 Jun 2017 | USD | 44.56 | 44.6229 | 43.79 | 44.06 | 44.06 | -0.41 (-0.92%) | 43,985 |
| 29 Jun 2017 | USD | 44.42 | 44.56 | 43.91 | 44.47 | 44.47 | +0.35 (+0.79%) | 65,063 |
| 28 Jun 2017 | USD | 43.62 | 44.33 | 43.62 | 44.12 | 44.12 | +0.65 (+1.50%) | 46,757 |
| 27 Jun 2017 | USD | 43.73 | 43.84 | 43.38 | 43.47 | 43.47 | -0.16 (-0.37%) | 39,547 |
| 26 Jun 2017 | USD | 43.76 | 43.9 | 43.45 | 43.63 | 43.63 | -0.14 (-0.32%) | 40,692 |
| 23 Jun 2017 | USD | 43.39 | 44.25 | 43.02 | 43.77 | 43.77 | +0.61 (+1.41%) | 155,988 |
| 22 Jun 2017 | USD | 43.81 | 43.89 | 43.11 | 43.16 | 43.16 | -0.5 (-1.15%) | 67,257 |
| 21 Jun 2017 | USD | 44.5 | 44.535 | 43.45 | 43.66 | 43.66 | -0.84 (-1.89%) | 65,741 |
| 20 Jun 2017 | USD | 44.91 | 45 | 44.36 | 44.5 | 44.5 | -0.54 (-1.20%) | 42,313 |
| 19 Jun 2017 | USD | 45.75 | 45.75 | 44.91 | 45.04 | 45.04 | -0.51 (-1.12%) | 57,207 |
| 16 Jun 2017 | USD | 45.05 | 45.8 | 44.93 | 45.55 | 45.55 | +0.16 (+0.35%) | 176,504 |
| 15 Jun 2017 | USD | 44.78 | 45.51 | 44.78 | 45.39 | 45.39 | +0.19 (+0.42%) | 55,601 |
