| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2017 | USD | 33.08 | 33.62 | 32.68 | 32.77 | 32.77 | +0.44 (+1.36%) | 354,299 |
| 5 Sep 2017 | USD | 33.37 | 33.43 | 32.09 | 32.33 | 32.33 | -1.08 (-3.23%) | 487,471 |
| 4 Sep 2017 | USD | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 32.44 | 33.545 | 32.2872 | 33.41 | 33.41 | +1 (+3.09%) | 497,676 |
| 31 Aug 2017 | USD | 32.2 | 32.44 | 31.88 | 32.41 | 32.41 | +0.25 (+0.78%) | 336,299 |
| 30 Aug 2017 | USD | 32.26 | 32.42 | 32.09 | 32.16 | 32.16 | -0.06 (-0.19%) | 349,667 |
| 29 Aug 2017 | USD | 32.44 | 32.61 | 32.18 | 32.22 | 32.22 | -0.42 (-1.29%) | 395,263 |
| 28 Aug 2017 | USD | 34 | 34.03 | 32.4 | 32.64 | 32.64 | -1.46 (-4.28%) | 794,823 |
| 25 Aug 2017 | USD | 34.84 | 34.84 | 34.08 | 34.1 | 34.1 | -0.55 (-1.59%) | 389,107 |
| 24 Aug 2017 | USD | 35.11 | 35.11 | 34.46 | 34.65 | 34.65 | -0.36 (-1.03%) | 290,773 |
| 23 Aug 2017 | USD | 35.32 | 35.49 | 34.7801 | 35.01 | 35.01 | -0.56 (-1.57%) | 431,796 |
| 22 Aug 2017 | USD | 35.14 | 35.91 | 35.02 | 35.57 | 35.57 | +0.7 (+2.01%) | 492,364 |
| 21 Aug 2017 | USD | 34.82 | 34.99 | 34.4044 | 34.87 | 34.87 | +0.11 (+0.32%) | 341,669 |
| 18 Aug 2017 | USD | 34.93 | 35.05 | 34.61 | 34.76 | 34.76 | -0.32 (-0.91%) | 347,662 |
| 17 Aug 2017 | USD | 35.06 | 35.49 | 35.01 | 35.08 | 35.08 | 0.0 (0.0%) | 367,408 |
| 16 Aug 2017 | USD | 34.83 | 35.38 | 34.75 | 35.08 | 35.08 | +0.37 (+1.07%) | 279,768 |
| 15 Aug 2017 | USD | 34.48 | 34.8 | 34.051 | 34.71 | 34.71 | +0.33 (+0.96%) | 324,810 |
| 14 Aug 2017 | USD | 33.68 | 34.44 | 33.68 | 34.38 | 34.38 | +0.9 (+2.69%) | 350,787 |
| 11 Aug 2017 | USD | 32.85 | 33.54 | 32.3679 | 33.48 | 33.48 | +0.64 (+1.95%) | 480,817 |
| 10 Aug 2017 | USD | 32.43 | 32.99 | 32.35 | 32.84 | 32.84 | +0.21 (+0.64%) | 378,382 |
| 9 Aug 2017 | USD | 32.57 | 32.92 | 32.43 | 32.63 | 32.63 | -0.12 (-0.37%) | 443,657 |
| 8 Aug 2017 | USD | 33 | 34.16 | 32.73 | 32.75 | 32.75 | -0.38 (-1.15%) | 974,100 |
| 7 Aug 2017 | USD | 32.65 | 33.5 | 32.55 | 33.13 | 33.13 | +0.85 (+2.63%) | 626,053 |
| 4 Aug 2017 | USD | 31.18 | 33.07 | 30.87 | 32.28 | 32.28 | +2.18 (+7.24%) | 1,594,977 |
| 3 Aug 2017 | USD | 30.8 | 31.54 | 30.09 | 30.1 | 30.1 | -0.59 (-1.92%) | 912,411 |
| 2 Aug 2017 | USD | 30.23 | 31 | 30.12 | 30.69 | 30.69 | +0.37 (+1.22%) | 542,248 |
| 1 Aug 2017 | USD | 29.95 | 30.53 | 29.77 | 30.32 | 30.32 | +0.31 (+1.03%) | 443,279 |
| 31 Jul 2017 | USD | 29.79 | 30.27 | 29.59 | 30.01 | 30.01 | +0.26 (+0.87%) | 419,530 |
| 28 Jul 2017 | USD | 29.89 | 29.9 | 29.54 | 29.75 | 29.75 | -0.25 (-0.83%) | 423,082 |
| 27 Jul 2017 | USD | 31.36 | 31.36 | 29.9 | 30 | 30 | -1.42 (-4.52%) | 576,991 |
