| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2017 | USD | 38.63 | 38.74 | 38.13 | 38.2 | 38.2 | -0.42 (-1.09%) | 1,083,179 |
| 21 Aug 2017 | USD | 38.69 | 38.89 | 38.17 | 38.62 | 38.62 | -0.02 (-0.05%) | 1,938,725 |
| 18 Aug 2017 | USD | 39.07 | 39.21 | 38.24 | 38.64 | 38.64 | -0.35 (-0.90%) | 1,061,504 |
| 17 Aug 2017 | USD | 40.23 | 40.415 | 38.81 | 38.99 | 38.99 | -1.52 (-3.75%) | 1,474,065 |
| 16 Aug 2017 | USD | 41.04 | 41.22 | 40.3 | 40.51 | 40.51 | -0.34 (-0.83%) | 1,408,062 |
| 15 Aug 2017 | USD | 41.65 | 42.12 | 40.77 | 40.85 | 40.85 | -0.73 (-1.76%) | 1,721,891 |
| 14 Aug 2017 | USD | 41.94 | 42 | 41.32 | 41.58 | 41.58 | +0.61 (+1.49%) | 1,095,461 |
| 11 Aug 2017 | USD | 40.48 | 42.25 | 40.423 | 40.97 | 40.97 | +0.47 (+1.16%) | 1,688,789 |
| 10 Aug 2017 | USD | 43.53 | 43.55 | 40.06 | 40.5 | 40.5 | -3.09 (-7.09%) | 3,977,263 |
| 9 Aug 2017 | USD | 45.03 | 45.25 | 42.99 | 43.59 | 43.59 | -4.34 (-9.05%) | 5,372,544 |
| 8 Aug 2017 | USD | 47.33 | 48.73 | 46.74 | 47.93 | 47.93 | +0.43 (+0.91%) | 3,426,664 |
| 7 Aug 2017 | USD | 45.51 | 47.8 | 45.51 | 47.5 | 47.5 | +2.26 (+5.00%) | 1,934,258 |
| 4 Aug 2017 | USD | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.18 (-0.40%) | 885,453 |
| 3 Aug 2017 | USD | 45.62 | 45.95 | 45.19 | 45.42 | 45.42 | -0.04 (-0.09%) | 450,973 |
| 2 Aug 2017 | USD | 45.76 | 45.76 | 44.58 | 45.46 | 45.46 | -0.01 (-0.02%) | 776,392 |
| 1 Aug 2017 | USD | 45.6 | 45.83 | 44.58 | 45.47 | 45.47 | +0.31 (+0.69%) | 899,776 |
| 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 |
