| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | USD | 43.08 | 43.43 | 43.0753 | 43.43 | 43.43 | +0.4 (+0.93%) | 101,210 |
| 21 Aug 2017 | USD | 42.93 | 43.08 | 42.77 | 43.03 | 43.03 | +0.1 (+0.23%) | 112,690 |
| 18 Aug 2017 | USD | 43.06 | 43.06 | 42.8584 | 42.93 | 42.93 | -0.14 (-0.33%) | 184,793 |
| 17 Aug 2017 | USD | 43.54 | 43.64 | 43.06 | 43.07 | 43.07 | -0.52 (-1.19%) | 128,446 |
| 16 Aug 2017 | USD | 43.51 | 43.69 | 43.51 | 43.59 | 43.59 | +0.12 (+0.28%) | 89,417 |
| 15 Aug 2017 | USD | 43.64 | 43.64 | 43.435 | 43.47 | 43.47 | -0.09 (-0.21%) | 73,853 |
| 14 Aug 2017 | USD | 43.39 | 43.69 | 43.39 | 43.56 | 43.56 | +0.37 (+0.86%) | 135,108 |
| 11 Aug 2017 | USD | 43.19 | 43.23 | 43.06 | 43.19 | 43.19 | -0.05 (-0.12%) | 131,168 |
| 10 Aug 2017 | USD | 43.5 | 43.6226 | 43.22 | 43.24 | 43.24 | -0.35 (-0.80%) | 105,821 |
| 9 Aug 2017 | USD | 43.69 | 43.73 | 43.5103 | 43.5898 | 43.5898 | -0.21 (-0.48%) | 111,518 |
| 8 Aug 2017 | USD | 43.77 | 43.94 | 43.7049 | 43.8 | 43.8 | 0.0 (0.0%) | 85,472 |
| 7 Aug 2017 | USD | 43.84 | 43.89 | 43.7514 | 43.8 | 43.8 | -0.025 (-0.06%) | 100,205 |
| 4 Aug 2017 | USD | 43.825 | 43.825 | 43.825 | 43.825 | 43.825 | +0.045 (+0.10%) | 57,911 |
| 3 Aug 2017 | USD | 43.76 | 43.78 | 43.6505 | 43.78 | 43.78 | +0.04 (+0.09%) | 72,553 |
| 2 Aug 2017 | USD | 43.93 | 43.93 | 43.63 | 43.74 | 43.74 | -0.28 (-0.64%) | 222,816 |
| 1 Aug 2017 | USD | 43.94 | 44.039 | 43.8401 | 44.02 | 44.02 | +0.19 (+0.43%) | 117,901 |
| 31 Jul 2017 | USD | 43.92 | 43.9243 | 43.711 | 43.83 | 43.83 | -0.01 (-0.02%) | 68,352 |
| 28 Jul 2017 | USD | 43.83 | 43.86 | 43.7202 | 43.84 | 43.84 | -0.06 (-0.14%) | 52,994 |
| 27 Jul 2017 | USD | 44.03 | 44.03 | 43.82 | 43.9 | 43.9 | -0.1 (-0.23%) | 80,115 |
| 26 Jul 2017 | USD | 44.19 | 44.21 | 43.99 | 44 | 44 | -0.19 (-0.43%) | 102,313 |
| 25 Jul 2017 | USD | 44.16 | 44.23 | 44.05 | 44.19 | 44.19 | +0.19 (+0.43%) | 93,155 |
| 24 Jul 2017 | USD | 43.98 | 44.07 | 43.9314 | 44 | 44 | 0.0 (0.0%) | 75,827 |
| 21 Jul 2017 | USD | 43.88 | 44 | 43.7743 | 44 | 44 | +0.1 (+0.23%) | 83,824 |
| 20 Jul 2017 | USD | 43.97 | 43.99 | 43.8406 | 43.8997 | 43.8997 | -0.02 (-0.05%) | 61,616 |
| 19 Jul 2017 | USD | 43.65 | 43.92 | 43.6296 | 43.92 | 43.92 | +0.33 (+0.76%) | 112,094 |
| 18 Jul 2017 | USD | 43.54 | 43.6129 | 43.445 | 43.59 | 43.59 | -0.04 (-0.09%) | 81,369 |
| 17 Jul 2017 | USD | 43.5 | 43.7 | 43.41 | 43.63 | 43.63 | +0.13 (+0.30%) | 104,827 |
| 14 Jul 2017 | USD | 43.47 | 43.64 | 43.431 | 43.5 | 43.5 | +0.16 (+0.37%) | 98,922 |
| 13 Jul 2017 | USD | 43.45 | 43.46 | 43.2 | 43.34 | 43.34 | -0.1 (-0.23%) | 84,517 |
| 12 Jul 2017 | USD | 43.28 | 43.58 | 43.28 | 43.44 | 43.44 | +0.33 (+0.77%) | 79,171 |
