| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jul 2017 | USD | 38.06 | 38.475 | 37.76 | 38.34 | 38.34 | +0.23 (+0.60%) | 3,751,398 |
| 18 Jul 2017 | USD | 38.59 | 38.59 | 37.59 | 38.11 | 38.11 | -0.64 (-1.65%) | 4,664,027 |
| 17 Jul 2017 | USD | 39.2 | 39.41 | 38.65 | 38.75 | 38.75 | -0.46 (-1.17%) | 4,496,677 |
| 14 Jul 2017 | USD | 39.37 | 39.575 | 39.04 | 39.21 | 39.21 | +0.16 (+0.41%) | 3,397,120 |
| 13 Jul 2017 | USD | 38.95 | 39.445 | 38.75 | 39.05 | 39.05 | +0.47 (+1.22%) | 4,804,783 |
| 12 Jul 2017 | USD | 37.91 | 38.61 | 37.89 | 38.58 | 38.58 | +0.93 (+2.47%) | 3,249,508 |
| 11 Jul 2017 | USD | 37.58 | 37.875 | 37.42 | 37.65 | 37.65 | -0.07 (-0.19%) | 3,208,138 |
| 10 Jul 2017 | USD | 37.6 | 37.83 | 37.47 | 37.72 | 37.72 | +0.11 (+0.29%) | 3,136,014 |
| 7 Jul 2017 | USD | 37.7 | 37.89 | 37.28 | 37.61 | 37.61 | -0.04 (-0.11%) | 2,806,373 |
| 6 Jul 2017 | USD | 38.22 | 38.35 | 37.55 | 37.65 | 37.65 | -0.82 (-2.13%) | 3,202,283 |
| 5 Jul 2017 | USD | 39.04 | 39.07 | 38.045 | 38.47 | 38.47 | -0.34 (-0.88%) | 3,803,400 |
| 4 Jul 2017 | USD | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 38.93 | 39.23 | 38.78 | 38.81 | 38.81 | -0.01 (-0.03%) | 1,854,665 |
| 30 Jun 2017 | USD | 38.86 | 38.93 | 38.37 | 38.82 | 38.82 | +0.06 (+0.15%) | 2,418,851 |
| 29 Jun 2017 | USD | 39.21 | 39.4 | 38.5789 | 38.76 | 38.76 | -0.31 (-0.79%) | 3,118,374 |
| 28 Jun 2017 | USD | 38.8 | 39.27 | 38.61 | 39.07 | 39.07 | +0.64 (+1.67%) | 3,467,250 |
| 27 Jun 2017 | USD | 39.18 | 39.22 | 38.41 | 38.43 | 38.43 | -0.6 (-1.54%) | 4,765,334 |
| 26 Jun 2017 | USD | 39.11 | 39.31 | 38.87 | 39.03 | 39.03 | 0.0 (0.0%) | 5,316,240 |
| 23 Jun 2017 | USD | 39.03 | 39.29 | 38.665 | 39.03 | 39.03 | +0.02 (+0.05%) | 16,048,933 |
| 22 Jun 2017 | USD | 38.46 | 39.2 | 38.35 | 39.01 | 39.01 | +0.74 (+1.93%) | 6,319,879 |
| 21 Jun 2017 | USD | 37.47 | 38.295 | 37.45 | 38.27 | 38.27 | +0.85 (+2.27%) | 4,222,955 |
| 20 Jun 2017 | USD | 37.15 | 37.79 | 36.82 | 37.42 | 37.42 | +0.19 (+0.51%) | 3,739,015 |
| 19 Jun 2017 | USD | 36.88 | 37.58 | 36.87 | 37.23 | 37.23 | +0.51 (+1.39%) | 4,024,543 |
| 16 Jun 2017 | USD | 36.91 | 37.06 | 36.565 | 36.72 | 36.72 | -0.26 (-0.70%) | 8,784,868 |
| 15 Jun 2017 | USD | 37.41 | 37.53 | 36.5 | 36.98 | 36.98 | -0.9 (-2.38%) | 8,417,135 |
| 14 Jun 2017 | USD | 37.82 | 38.045 | 37.44 | 37.88 | 37.88 | +0.11 (+0.29%) | 5,768,232 |
| 13 Jun 2017 | USD | 38.8 | 38.92 | 37.67 | 37.77 | 37.77 | -1.11 (-2.85%) | 7,519,479 |
| 12 Jun 2017 | USD | 39.78 | 40.04 | 38.84 | 38.88 | 38.88 | -1.21 (-3.02%) | 6,319,977 |
| 9 Jun 2017 | USD | 39.74 | 40.67 | 39.71 | 40.09 | 40.09 | +0.38 (+0.96%) | 9,299,326 |
| 8 Jun 2017 | USD | 39.74 | 39.96 | 39.44 | 39.71 | 39.71 | +0.37 (+0.94%) | 7,981,115 |
