| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2017 | USD | 27.29 | 27.45 | 27.19 | 27.38 | 27.38 | +0.12 (+0.44%) | 722,232 |
| 7 Sep 2017 | USD | 27.29 | 27.36 | 27.01 | 27.26 | 27.26 | +0.02 (+0.07%) | 380,113 |
| 6 Sep 2017 | USD | 27.84 | 27.84 | 27.23 | 27.24 | 27.24 | -0.52 (-1.87%) | 364,629 |
| 5 Sep 2017 | USD | 28.44 | 28.61 | 27.66 | 27.76 | 27.76 | -0.65 (-2.29%) | 481,309 |
| 4 Sep 2017 | USD | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 28.33 | 28.58 | 28.13 | 28.41 | 28.41 | +0.2 (+0.71%) | 1,003,587 |
| 31 Aug 2017 | USD | 27.29 | 28.39 | 27.29 | 28.21 | 28.21 | +0.95 (+3.48%) | 966,421 |
| 30 Aug 2017 | USD | 27.22 | 27.49 | 26.93 | 27.26 | 27.26 | -0.26 (-0.94%) | 1,104,523 |
| 29 Aug 2017 | USD | 27.29 | 27.555 | 27.24 | 27.52 | 27.52 | -0.05 (-0.18%) | 492,759 |
| 28 Aug 2017 | USD | 27.78 | 27.86 | 27.39 | 27.57 | 27.57 | -0.11 (-0.40%) | 463,102 |
| 25 Aug 2017 | USD | 27.93 | 28 | 27.53 | 27.68 | 27.68 | -0.1 (-0.36%) | 429,329 |
| 24 Aug 2017 | USD | 27.91 | 27.91 | 27.57 | 27.78 | 27.78 | -0.05 (-0.18%) | 393,631 |
| 23 Aug 2017 | USD | 27.62 | 28.06 | 27.54 | 27.83 | 27.83 | +0.07 (+0.25%) | 420,056 |
| 22 Aug 2017 | USD | 27.39 | 27.8 | 27.18 | 27.76 | 27.76 | +0.4 (+1.46%) | 880,682 |
| 21 Aug 2017 | USD | 27.39 | 27.57 | 27.25 | 27.36 | 27.36 | -0.05 (-0.18%) | 450,165 |
| 18 Aug 2017 | USD | 27.27 | 27.43 | 27.15 | 27.41 | 27.41 | +0.05 (+0.18%) | 635,787 |
| 17 Aug 2017 | USD | 27.46 | 27.7 | 27.32 | 27.36 | 27.36 | -0.15 (-0.55%) | 986,108 |
| 16 Aug 2017 | USD | 27.01 | 27.57 | 26.81 | 27.51 | 27.51 | +0.52 (+1.93%) | 1,278,717 |
| 15 Aug 2017 | USD | 27.25 | 27.33 | 26.795 | 26.99 | 26.99 | -0.18 (-0.66%) | 918,985 |
| 14 Aug 2017 | USD | 27.45 | 27.49 | 27.11 | 27.17 | 27.17 | +0.01 (+0.04%) | 696,389 |
| 11 Aug 2017 | USD | 27.35 | 27.56 | 26.91 | 27.16 | 27.16 | -0.31 (-1.13%) | 1,098,344 |
| 10 Aug 2017 | USD | 28.03 | 28.11 | 27.41 | 27.47 | 27.47 | -0.8 (-2.83%) | 909,451 |
| 9 Aug 2017 | USD | 28.95 | 28.995 | 28.21 | 28.27 | 28.27 | -0.79 (-2.72%) | 877,748 |
| 8 Aug 2017 | USD | 29.62 | 29.73 | 28.91 | 29.06 | 29.06 | -0.59 (-1.99%) | 1,320,722 |
| 7 Aug 2017 | USD | 30.64 | 30.96 | 29.32 | 29.65 | 29.65 | -1.03 (-3.36%) | 1,209,160 |
| 4 Aug 2017 | USD | 30.89 | 30.89 | 29.63 | 30.68 | 30.68 | +0.32 (+1.05%) | 1,565,190 |
| 3 Aug 2017 | USD | 30.76 | 30.96 | 30.24 | 30.36 | 30.36 | -0.43 (-1.40%) | 1,287,298 |
| 2 Aug 2017 | USD | 30.89 | 30.97 | 30.53 | 30.79 | 30.79 | -0.15 (-0.48%) | 556,315 |
| 1 Aug 2017 | USD | 31.32 | 31.335 | 30.8 | 30.94 | 30.94 | -0.1 (-0.32%) | 1,323,634 |
| 31 Jul 2017 | USD | 31.05 | 31.13 | 30.84 | 31.04 | 31.04 | +0.04 (+0.13%) | 504,969 |
