| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2017 | USD | 66.72 | 67.26 | 66.091 | 66.99 | 66.99 | +0.15 (+0.22%) | 891,368 |
| 18 Sep 2017 | USD | 67.36 | 67.5 | 66.06 | 66.84 | 66.84 | -0.31 (-0.46%) | 897,503 |
| 15 Sep 2017 | USD | 68.1 | 68.42 | 67.15 | 67.15 | 67.15 | -0.85 (-1.25%) | 1,419,891 |
| 14 Sep 2017 | USD | 67.3 | 68.85 | 66.515 | 68 | 68 | +0.41 (+0.61%) | 1,235,976 |
| 13 Sep 2017 | USD | 66.45 | 68.7 | 66.36 | 67.59 | 67.59 | +1.04 (+1.56%) | 1,594,901 |
| 12 Sep 2017 | USD | 66.28 | 66.61 | 65.98 | 66.55 | 66.55 | +0.27 (+0.41%) | 766,759 |
| 11 Sep 2017 | USD | 64.7 | 66.9 | 64.55 | 66.28 | 66.28 | +2.31 (+3.61%) | 1,087,437 |
| 8 Sep 2017 | USD | 64.23 | 65.5 | 63.855 | 63.97 | 63.97 | -0.31 (-0.48%) | 965,984 |
| 7 Sep 2017 | USD | 63 | 64.94 | 62.86 | 64.28 | 64.28 | +1.4 (+2.23%) | 1,213,138 |
| 6 Sep 2017 | USD | 63.2 | 63.9 | 62.82 | 62.88 | 62.88 | -0.27 (-0.43%) | 1,325,218 |
| 5 Sep 2017 | USD | 63.2 | 63.95 | 62.5 | 63.15 | 63.15 | -0.79 (-1.24%) | 1,455,689 |
| 4 Sep 2017 | USD | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 62.74 | 64.65 | 62.56 | 63.94 | 63.94 | +1.31 (+2.09%) | 1,330,765 |
| 31 Aug 2017 | USD | 63 | 63.05 | 62.325 | 62.63 | 62.63 | -0.2 (-0.32%) | 1,216,929 |
| 30 Aug 2017 | USD | 61.54 | 63 | 60.02 | 62.83 | 62.83 | -0.07 (-0.11%) | 2,234,880 |
| 29 Aug 2017 | USD | 62.63 | 63.75 | 62 | 62.9 | 62.9 | -0.85 (-1.33%) | 1,898,094 |
| 28 Aug 2017 | USD | 66.58 | 66.73 | 62.9 | 63.75 | 63.75 | -3.58 (-5.32%) | 2,250,897 |
| 25 Aug 2017 | USD | 67 | 68 | 66.25 | 67.33 | 67.33 | +0.26 (+0.39%) | 1,395,024 |
| 24 Aug 2017 | USD | 67 | 67.49 | 65.72 | 67.07 | 67.07 | -0.26 (-0.39%) | 1,615,196 |
| 23 Aug 2017 | USD | 65.21 | 67.6962 | 64.26 | 67.33 | 67.33 | +2.15 (+3.30%) | 2,734,704 |
| 22 Aug 2017 | USD | 64.3 | 66.66 | 62.56 | 65.18 | 65.18 | +1.04 (+1.62%) | 5,219,170 |
| 21 Aug 2017 | USD | 57.49 | 64.95 | 56.6 | 64.14 | 64.14 | +10.88 (+20.43%) | 12,980,436 |
| 18 Aug 2017 | USD | 53.6 | 54.3199 | 52.6 | 53.26 | 53.26 | -0.23 (-0.43%) | 3,557,608 |
| 17 Aug 2017 | USD | 55.08 | 55.35 | 53.42 | 53.49 | 53.49 | -1.64 (-2.97%) | 1,301,760 |
| 16 Aug 2017 | USD | 53.24 | 55.79 | 53.24 | 55.13 | 55.13 | +1.98 (+3.73%) | 1,208,084 |
| 15 Aug 2017 | USD | 53.19 | 53.77 | 52.45 | 53.15 | 53.15 | -0.05 (-0.09%) | 424,881 |
| 14 Aug 2017 | USD | 52.6 | 53.435 | 52.1 | 53.2 | 53.2 | +1.06 (+2.03%) | 866,964 |
| 11 Aug 2017 | USD | 50.54 | 52.37 | 50.38 | 52.14 | 52.14 | +1.14 (+2.24%) | 1,073,244 |
| 10 Aug 2017 | USD | 51.39 | 51.95 | 50.91 | 51 | 51 | -0.74 (-1.43%) | 1,825,269 |
| 9 Aug 2017 | USD | 51.09 | 52.74 | 50.93 | 51.74 | 51.74 | +0.32 (+0.62%) | 1,335,185 |
