| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2017 | USD | 45.39 | 45.43 | 44.36 | 45.16 | 45.16 | -0.06 (-0.13%) | 972,105 |
| 28 Jul 2017 | USD | 44.68 | 45.51 | 44.35 | 45.22 | 45.22 | +0.3 (+0.67%) | 544,359 |
| 27 Jul 2017 | USD | 45.62 | 46.01 | 44.2008 | 44.92 | 44.92 | -0.52 (-1.14%) | 851,688 |
| 26 Jul 2017 | USD | 45.76 | 45.76 | 45.07 | 45.44 | 45.44 | -0.12 (-0.26%) | 1,001,731 |
| 25 Jul 2017 | USD | 44.76 | 45.79 | 44.3 | 45.56 | 45.56 | +0.83 (+1.86%) | 914,861 |
| 24 Jul 2017 | USD | 44.59 | 44.86 | 44.2 | 44.73 | 44.73 | +0.3 (+0.68%) | 860,530 |
| 21 Jul 2017 | USD | 44.55 | 44.73 | 44.17 | 44.43 | 44.43 | -0.13 (-0.29%) | 982,406 |
| 20 Jul 2017 | USD | 45.96 | 45.98 | 44.43 | 44.56 | 44.56 | -1.07 (-2.34%) | 1,452,628 |
| 19 Jul 2017 | USD | 46.55 | 46.73 | 45.47 | 45.63 | 45.63 | -0.89 (-1.91%) | 1,487,634 |
| 18 Jul 2017 | USD | 46.92 | 47.01 | 46.04 | 46.52 | 46.52 | -0.58 (-1.23%) | 1,336,966 |
| 17 Jul 2017 | USD | 46.6 | 47.36 | 46.58 | 47.1 | 47.1 | +0.58 (+1.25%) | 2,638,187 |
| 14 Jul 2017 | USD | 45.83 | 47.5 | 45.67 | 46.52 | 46.52 | +1.6 (+3.56%) | 3,193,152 |
| 13 Jul 2017 | USD | 44.22 | 45.31 | 43.39 | 44.92 | 44.92 | +0.6 (+1.35%) | 3,111,605 |
| 12 Jul 2017 | USD | 46.32 | 46.55 | 43.61 | 44.32 | 44.32 | -1.83 (-3.97%) | 4,897,274 |
| 11 Jul 2017 | USD | 46.16 | 46.475 | 45.25 | 46.15 | 46.15 | 0.0 (0.0%) | 2,091,348 |
| 10 Jul 2017 | USD | 46.56 | 46.94 | 46.12 | 46.15 | 46.15 | -0.35 (-0.75%) | 1,916,648 |
| 7 Jul 2017 | USD | 47.2 | 47.78 | 46.39 | 46.5 | 46.5 | -0.79 (-1.67%) | 1,734,853 |
| 6 Jul 2017 | USD | 48.23 | 48.37 | 47.17 | 47.29 | 47.29 | -1.43 (-2.94%) | 1,176,615 |
| 5 Jul 2017 | USD | 48.94 | 49.3 | 48.17 | 48.72 | 48.72 | -0.14 (-0.29%) | 952,112 |
| 4 Jul 2017 | USD | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 49.36 | 49.36 | 48.395 | 48.86 | 48.86 | -0.15 (-0.31%) | 801,502 |
| 30 Jun 2017 | USD | 48.28 | 49.14 | 47.945 | 49.01 | 49.01 | +0.99 (+2.06%) | 1,105,538 |
| 29 Jun 2017 | USD | 48.61 | 48.79 | 47.23 | 48.02 | 48.02 | -0.7 (-1.44%) | 983,515 |
| 28 Jun 2017 | USD | 48.67 | 48.93 | 47.86 | 48.72 | 48.72 | +0.54 (+1.12%) | 1,037,845 |
| 27 Jun 2017 | USD | 49.85 | 50.39 | 48.09 | 48.18 | 48.18 | -2.14 (-4.25%) | 1,995,857 |
| 26 Jun 2017 | USD | 50.95 | 51.23 | 49.8301 | 50.32 | 50.32 | -0.72 (-1.41%) | 2,036,258 |
| 23 Jun 2017 | USD | 49.26 | 51.12 | 49 | 51.04 | 51.04 | +1.78 (+3.61%) | 2,002,290 |
| 22 Jun 2017 | USD | 48.71 | 49.3 | 47.88 | 49.26 | 49.26 | +0.78 (+1.61%) | 1,374,699 |
| 21 Jun 2017 | USD | 47.74 | 49.08 | 47.64 | 48.48 | 48.48 | +0.93 (+1.96%) | 2,475,317 |
| 20 Jun 2017 | USD | 46.94 | 47.61 | 46.5 | 47.55 | 47.55 | +0.79 (+1.69%) | 1,611,890 |
