| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 27.42 | 27.42 | 27.09 | 27.26 | 27.26 | -0.18 (-0.66%) | 1,490,400 |
| 5 Sep 2017 | USD | 27.57 | 27.755 | 27.25 | 27.44 | 27.44 | -0.32 (-1.15%) | 693,900 |
| 4 Sep 2017 | USD | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 27.54 | 27.76 | 27.46 | 27.76 | 27.76 | +0.31 (+1.13%) | 534,300 |
| 31 Aug 2017 | USD | 27.3 | 27.57 | 27.22 | 27.45 | 27.45 | +0.15 (+0.55%) | 1,467,600 |
| 30 Aug 2017 | USD | 27.09 | 27.43 | 26.99 | 27.3 | 27.3 | +0.35 (+1.30%) | 1,067,200 |
| 29 Aug 2017 | USD | 26.9 | 27.06 | 26.76 | 26.95 | 26.95 | -0.13 (-0.48%) | 1,089,500 |
| 28 Aug 2017 | USD | 27.4 | 27.46 | 26.99 | 27.08 | 27.08 | -0.32 (-1.17%) | 1,513,200 |
| 25 Aug 2017 | USD | 27.19 | 27.48 | 27.06 | 27.4 | 27.4 | +0.29 (+1.07%) | 1,047,700 |
| 24 Aug 2017 | USD | 27.36 | 27.61 | 27.05 | 27.11 | 27.11 | -0.21 (-0.77%) | 1,754,000 |
| 23 Aug 2017 | USD | 27.12 | 27.55 | 26.64 | 27.32 | 27.32 | +0.09 (+0.33%) | 1,230,800 |
| 22 Aug 2017 | USD | 26.72 | 27.25 | 26.52 | 27.23 | 27.23 | +0.59 (+2.21%) | 1,542,800 |
| 21 Aug 2017 | USD | 26.6 | 26.71 | 26.43 | 26.64 | 26.64 | +0.02 (+0.08%) | 634,400 |
| 18 Aug 2017 | USD | 26.65 | 26.82 | 26.43 | 26.62 | 26.62 | -0.09 (-0.34%) | 955,700 |
| 17 Aug 2017 | USD | 26.74 | 27.08 | 26.68 | 26.71 | 26.71 | -0.12 (-0.45%) | 1,095,600 |
| 16 Aug 2017 | USD | 26.79 | 26.98 | 26.73 | 26.83 | 26.83 | +0.08 (+0.30%) | 1,538,600 |
| 15 Aug 2017 | USD | 26.81 | 27.01 | 26.71 | 26.75 | 26.75 | -0.02 (-0.07%) | 1,837,100 |
| 14 Aug 2017 | USD | 26.83 | 27 | 26.46 | 26.77 | 26.77 | -0.02 (-0.07%) | 2,249,900 |
| 11 Aug 2017 | USD | 26.83 | 27.3 | 26.69 | 26.79 | 26.79 | -0.17 (-0.63%) | 1,968,400 |
| 10 Aug 2017 | USD | 27.21 | 27.83 | 26.91 | 26.96 | 26.96 | -0.34 (-1.25%) | 3,790,500 |
| 9 Aug 2017 | USD | 28.5 | 28.79 | 27.01 | 27.3 | 27.3 | -1.31 (-4.58%) | 5,546,600 |
| 8 Aug 2017 | USD | 28.58 | 28.74 | 28.34 | 28.61 | 28.61 | +0.14 (+0.49%) | 2,361,200 |
| 7 Aug 2017 | USD | 28.41 | 28.55 | 28.265 | 28.47 | 28.47 | +0.08 (+0.28%) | 985,600 |
| 4 Aug 2017 | USD | 28.3 | 28.45 | 28.09 | 28.39 | 28.39 | +0.19 (+0.67%) | 1,207,700 |
| 3 Aug 2017 | USD | 28.32 | 28.55 | 28.12 | 28.2 | 28.2 | -0.19 (-0.67%) | 988,200 |
| 2 Aug 2017 | USD | 28.18 | 28.39 | 28.05 | 28.39 | 28.39 | +0.18 (+0.64%) | 1,206,300 |
| 1 Aug 2017 | USD | 28.27 | 28.49 | 28.09 | 28.21 | 28.21 | +0.06 (+0.21%) | 1,104,600 |
| 31 Jul 2017 | USD | 28.13 | 28.29 | 28.02 | 28.15 | 28.15 | +0.06 (+0.21%) | 1,083,600 |
| 28 Jul 2017 | USD | 28.03 | 28.27 | 28.03 | 28.09 | 28.09 | -0.04 (-0.14%) | 1,213,500 |
| 27 Jul 2017 | USD | 28.28 | 28.4 | 28.06 | 28.13 | 28.13 | -0.15 (-0.53%) | 837,500 |
