| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2017 | USD | 41.96 | 42.15 | 41.7 | 41.78 | 41.78 | -0.31 (-0.74%) | 462,874 |
| 13 Sep 2017 | USD | 41.97 | 42.18 | 41.52 | 42.09 | 42.09 | +0.08 (+0.19%) | 861,317 |
| 12 Sep 2017 | USD | 41.42 | 42.13 | 41.29 | 42.01 | 42.01 | +0.73 (+1.77%) | 692,082 |
| 11 Sep 2017 | USD | 40.97 | 41.63 | 40.855 | 41.28 | 41.28 | +0.57 (+1.40%) | 831,900 |
| 8 Sep 2017 | USD | 39.98 | 40.8 | 39.56 | 40.71 | 40.71 | +0.72 (+1.80%) | 614,155 |
| 7 Sep 2017 | USD | 40.12 | 40.5358 | 39.95 | 39.99 | 39.99 | +0.27 (+0.68%) | 509,304 |
| 6 Sep 2017 | USD | 39.74 | 39.75 | 39.3 | 39.72 | 39.72 | +0.23 (+0.58%) | 484,810 |
| 5 Sep 2017 | USD | 40.3 | 40.5 | 39.18 | 39.49 | 39.49 | -0.87 (-2.16%) | 735,592 |
| 4 Sep 2017 | USD | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 40.62 | 40.74 | 40.34 | 40.36 | 40.36 | -0.08 (-0.20%) | 484,939 |
| 31 Aug 2017 | USD | 40.24 | 40.54 | 40.13 | 40.44 | 40.44 | +0.38 (+0.95%) | 535,425 |
| 30 Aug 2017 | USD | 40.28 | 40.37 | 40.03 | 40.06 | 40.06 | -0.32 (-0.79%) | 831,277 |
| 29 Aug 2017 | USD | 40 | 40.49 | 39.81 | 40.38 | 40.38 | -0.03 (-0.07%) | 958,462 |
| 28 Aug 2017 | USD | 39.99 | 40.42 | 39.79 | 40.41 | 40.41 | +0.59 (+1.48%) | 1,146,130 |
| 25 Aug 2017 | USD | 39.41 | 39.86 | 39.15 | 39.82 | 39.82 | +0.56 (+1.43%) | 381,269 |
| 24 Aug 2017 | USD | 39.38 | 39.52 | 39.15 | 39.26 | 39.26 | +0.02 (+0.05%) | 339,700 |
| 23 Aug 2017 | USD | 39.13 | 39.46 | 38.92 | 39.24 | 39.24 | +0.09 (+0.23%) | 702,460 |
| 22 Aug 2017 | USD | 39.77 | 39.87 | 39.1 | 39.15 | 39.15 | -0.48 (-1.21%) | 493,746 |
| 21 Aug 2017 | USD | 39.59 | 40.33 | 39.52 | 39.63 | 39.63 | -0.09 (-0.23%) | 950,903 |
| 18 Aug 2017 | USD | 39.79 | 39.86 | 39.2 | 39.72 | 39.72 | -0.14 (-0.35%) | 525,548 |
| 17 Aug 2017 | USD | 39.6 | 40.98 | 39.29 | 39.86 | 39.86 | +0.08 (+0.20%) | 901,486 |
| 16 Aug 2017 | USD | 39.21 | 39.92 | 39.21 | 39.78 | 39.78 | +0.53 (+1.35%) | 613,610 |
| 15 Aug 2017 | USD | 38.86 | 39.27 | 38.6 | 39.25 | 39.25 | +0.68 (+1.76%) | 664,199 |
| 14 Aug 2017 | USD | 38.31 | 38.82 | 38.19 | 38.57 | 38.57 | +0.47 (+1.23%) | 344,311 |
| 11 Aug 2017 | USD | 37.58 | 38.3 | 37.35 | 38.1 | 38.1 | +0.33 (+0.87%) | 510,420 |
| 10 Aug 2017 | USD | 37.86 | 38.22 | 37.711 | 37.77 | 37.77 | -0.27 (-0.71%) | 394,139 |
| 9 Aug 2017 | USD | 38.15 | 38.63 | 37.86 | 38.04 | 38.04 | -0.31 (-0.81%) | 390,831 |
| 8 Aug 2017 | USD | 38.61 | 39.1 | 38.29 | 38.35 | 38.35 | -0.33 (-0.85%) | 376,181 |
| 7 Aug 2017 | USD | 38.5 | 39.12 | 38.31 | 38.68 | 38.68 | +0.29 (+0.76%) | 447,916 |
| 4 Aug 2017 | USD | 37.95 | 38.48 | 37.76 | 38.39 | 38.39 | +0.6 (+1.59%) | 520,406 |
