| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2017 | USD | 51 | 51.76 | 50.64 | 51.42 | 51.42 | +0.46 (+0.90%) | 928,481 |
| 7 Aug 2017 | USD | 50.65 | 51.32 | 50.4 | 50.96 | 50.96 | +0.31 (+0.61%) | 1,275,700 |
| 4 Aug 2017 | USD | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | +0.4 (+0.80%) | 534,301 |
| 3 Aug 2017 | USD | 50.24 | 50.61 | 49.5 | 50.25 | 50.25 | -0.15 (-0.30%) | 1,065,117 |
| 2 Aug 2017 | USD | 51.58 | 51.58 | 49.52 | 50.4 | 50.4 | -1.13 (-2.19%) | 1,066,892 |
| 1 Aug 2017 | USD | 51.31 | 51.6712 | 51.01 | 51.53 | 51.53 | +0.48 (+0.94%) | 960,089 |
| 31 Jul 2017 | USD | 51.5 | 51.6 | 50.74 | 51.05 | 51.05 | -0.38 (-0.74%) | 869,322 |
| 28 Jul 2017 | USD | 51.45 | 51.56 | 50.53 | 51.43 | 51.43 | +0.74 (+1.46%) | 824,414 |
| 27 Jul 2017 | USD | 50.8 | 51.75 | 49.19 | 50.69 | 50.69 | +0.06 (+0.12%) | 1,018,459 |
| 26 Jul 2017 | USD | 50.5 | 51.71 | 50.09 | 50.63 | 50.63 | +0.24 (+0.48%) | 946,973 |
| 25 Jul 2017 | USD | 50.04 | 50.52 | 49.8 | 50.39 | 50.39 | +0.41 (+0.82%) | 623,573 |
| 24 Jul 2017 | USD | 50.36 | 50.49 | 49.88 | 49.98 | 49.98 | -0.15 (-0.30%) | 783,111 |
| 21 Jul 2017 | USD | 49.9 | 50.24 | 49.23 | 50.13 | 50.13 | +0.13 (+0.26%) | 801,609 |
| 20 Jul 2017 | USD | 49.6 | 50.195 | 48.87 | 50 | 50 | +0.03 (+0.06%) | 1,151,926 |
| 19 Jul 2017 | USD | 50.76 | 50.765 | 49.82 | 49.97 | 49.97 | -0.53 (-1.05%) | 959,800 |
| 18 Jul 2017 | USD | 49.76 | 50.94 | 49.36 | 50.5 | 50.5 | +0.77 (+1.55%) | 830,822 |
| 17 Jul 2017 | USD | 50.5 | 50.632 | 48.92 | 49.73 | 49.73 | -0.67 (-1.33%) | 1,322,306 |
| 14 Jul 2017 | USD | 50 | 50.62 | 49.88 | 50.4 | 50.4 | +0.65 (+1.31%) | 2,087,303 |
| 13 Jul 2017 | USD | 49.03 | 49.97 | 48.77 | 49.75 | 49.75 | +1.14 (+2.35%) | 1,344,430 |
| 12 Jul 2017 | USD | 48.17 | 49.145 | 48.11 | 48.61 | 48.61 | +0.63 (+1.31%) | 1,761,561 |
| 11 Jul 2017 | USD | 47.45 | 48.29 | 47.2 | 47.98 | 47.98 | +0.81 (+1.72%) | 1,600,366 |
| 10 Jul 2017 | USD | 45.17 | 48 | 45.07 | 47.17 | 47.17 | +2.17 (+4.82%) | 2,734,019 |
| 7 Jul 2017 | USD | 44.28 | 45.35 | 44.095 | 45 | 45 | +0.98 (+2.23%) | 1,093,294 |
| 6 Jul 2017 | USD | 43.25 | 44.32 | 42.95 | 44.02 | 44.02 | +0.56 (+1.29%) | 1,062,609 |
| 5 Jul 2017 | USD | 43.75 | 44.16 | 42.92 | 43.46 | 43.46 | -0.3 (-0.69%) | 1,204,895 |
| 4 Jul 2017 | USD | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 44.29 | 44.39 | 43.23 | 43.76 | 43.76 | -0.35 (-0.79%) | 1,523,958 |
| 30 Jun 2017 | USD | 43.14 | 44.3 | 42.515 | 44.11 | 44.11 | -0.29 (-0.65%) | 1,701,661 |
| 29 Jun 2017 | USD | 43.87 | 44.59 | 43.73 | 44.4 | 44.4 | +0.34 (+0.77%) | 1,460,490 |
| 28 Jun 2017 | USD | 43.77 | 44.5 | 43.38 | 44.06 | 44.06 | +0.32 (+0.73%) | 991,221 |
