| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Sep 2017 | USD | 28.86 | 29.09 | 28.1 | 28.57 | 571.4 | -1.19 (-4.00%) | 998,415 |
| 4 Sep 2017 | USD | 29.76 | 29.76 | 29.76 | 29.76 | 595.2 | 0.0 (0.0%) | 0 |
| 1 Sep 2017 | USD | 29.63 | 29.87 | 29.54 | 29.76 | 595.2 | +0.06 (+0.20%) | 346,304 |
| 31 Aug 2017 | USD | 29.62 | 29.85 | 29.55 | 29.7 | 594 | -0.13 (-0.44%) | 402,242 |
| 30 Aug 2017 | USD | 29.82 | 29.92 | 29.6347 | 29.83 | 596.6 | 0.0 (0.0%) | 340,498 |
| 29 Aug 2017 | USD | 29.19 | 29.85 | 29.02 | 29.83 | 596.6 | +0.05 (+0.17%) | 614,766 |
| 28 Aug 2017 | USD | 30.02 | 30.04 | 29.64 | 29.78 | 595.6 | +0.04 (+0.13%) | 421,690 |
| 25 Aug 2017 | USD | 29.87 | 29.98 | 29.64 | 29.74 | 594.8 | +1.38 (+4.87%) | 699,075 |
| 24 Aug 2017 | USD | 28.23 | 28.6 | 28.1115 | 28.36 | 567.2 | +0.32 (+1.14%) | 475,015 |
| 23 Aug 2017 | USD | 27.42 | 28.12 | 27.42 | 28.04 | 560.8 | +0.43 (+1.56%) | 531,472 |
| 22 Aug 2017 | USD | 27.23 | 27.82 | 27.23 | 27.61 | 552.2 | +1.22 (+4.62%) | 570,403 |
| 21 Aug 2017 | USD | 26.27 | 26.54 | 26.09 | 26.39 | 527.8 | +0.89 (+3.49%) | 815,848 |
| 18 Aug 2017 | USD | 25.52 | 25.87 | 25.16 | 25.5 | 510 | +0.2 (+0.79%) | 839,408 |
| 17 Aug 2017 | USD | 26.1 | 26.249 | 25.3 | 25.3 | 506 | -1.58 (-5.88%) | 805,779 |
| 16 Aug 2017 | USD | 26.79 | 26.99 | 26.61 | 26.88 | 537.6 | +1.14 (+4.43%) | 633,788 |
| 15 Aug 2017 | USD | 25.71 | 25.74 | 25.425 | 25.74 | 514.8 | -0.17 (-0.66%) | 484,059 |
| 14 Aug 2017 | USD | 25.89 | 26.14 | 25.7 | 25.91 | 518.2 | +0.66 (+2.61%) | 796,503 |
| 11 Aug 2017 | USD | 25.15 | 25.47 | 24.94 | 25.25 | 505 | +0.12 (+0.48%) | 973,799 |
| 10 Aug 2017 | USD | 26.35 | 26.4 | 25.02 | 25.13 | 502.6 | -2.34 (-8.52%) | 1,558,980 |
| 9 Aug 2017 | USD | 27.4 | 27.505 | 27.13 | 27.47 | 549.4 | -0.66 (-2.35%) | 707,002 |
| 8 Aug 2017 | USD | 27.99 | 28.49 | 27.91 | 28.13 | 562.6 | +0.6 (+2.18%) | 674,868 |
| 7 Aug 2017 | USD | 27.34 | 27.53 | 27.32 | 27.53 | 550.6 | +0.28 (+1.03%) | 451,443 |
| 4 Aug 2017 | USD | 27.12 | 27.31 | 26.92 | 27.25 | 545 | -0.02 (-0.07%) | 333,657 |
| 3 Aug 2017 | USD | 27.27 | 27.32 | 27 | 27.27 | 545.4 | -0.14 (-0.51%) | 321,571 |
| 2 Aug 2017 | USD | 27.77 | 27.839 | 27.1823 | 27.41 | 548.2 | -0.29 (-1.05%) | 849,815 |
| 1 Aug 2017 | USD | 27.92 | 27.92 | 27.62 | 27.7 | 554 | +0.96 (+3.59%) | 806,213 |
| 31 Jul 2017 | USD | 26.93 | 26.93 | 26.59 | 26.74 | 534.8 | +0.27 (+1.02%) | 397,933 |
| 28 Jul 2017 | USD | 26.25 | 26.5 | 26.06 | 26.47 | 529.4 | +0.09 (+0.34%) | 780,336 |
| 27 Jul 2017 | USD | 26.94 | 26.96 | 25.84 | 26.38 | 527.6 | -0.24 (-0.90%) | 758,435 |
| 26 Jul 2017 | USD | 26.2 | 26.76 | 26.12 | 26.62 | 532.4 | +0.7 (+2.70%) | 623,815 |
