| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2017 | USD | 33.87 | 34.05 | 33.6 | 33.8 | 33.8 | -0.01 (-0.03%) | 1,582,037 |
| 15 Aug 2017 | USD | 33.98 | 34.55 | 33.74 | 33.81 | 33.81 | -0.23 (-0.68%) | 2,345,090 |
| 14 Aug 2017 | USD | 34.08 | 34.17 | 33.89 | 34.04 | 34.04 | +0.22 (+0.65%) | 2,026,609 |
| 11 Aug 2017 | USD | 33.96 | 34.17 | 33.76 | 33.82 | 33.82 | -0.35 (-1.02%) | 1,957,694 |
| 10 Aug 2017 | USD | 34.23 | 34.54 | 33.95 | 34.17 | 34.17 | -0.16 (-0.47%) | 2,274,966 |
| 9 Aug 2017 | USD | 33.19 | 34.34 | 33.08 | 34.33 | 34.33 | +1.03 (+3.09%) | 4,491,935 |
| 8 Aug 2017 | USD | 32.54 | 33.3 | 32.48 | 33.3 | 33.3 | +0.56 (+1.71%) | 1,539,028 |
| 7 Aug 2017 | USD | 32.73 | 32.889 | 32.54 | 32.74 | 32.74 | +0.04 (+0.12%) | 1,150,460 |
| 4 Aug 2017 | USD | 32.48 | 32.89 | 32.43 | 32.7 | 32.7 | +0.28 (+0.86%) | 872,138 |
| 3 Aug 2017 | USD | 32.52 | 32.59 | 32.08 | 32.42 | 32.42 | -0.16 (-0.49%) | 866,329 |
| 2 Aug 2017 | USD | 32.62 | 32.65 | 32.29 | 32.58 | 32.58 | -0.03 (-0.09%) | 1,167,769 |
| 1 Aug 2017 | USD | 33.01 | 33.02 | 32.37 | 32.61 | 32.61 | -0.18 (-0.55%) | 2,792,263 |
| 31 Jul 2017 | USD | 32.39 | 32.87 | 32.215 | 32.79 | 32.79 | +0.46 (+1.42%) | 2,046,243 |
| 28 Jul 2017 | USD | 32.15 | 32.56 | 31.98 | 32.33 | 32.33 | +0.02 (+0.06%) | 1,640,922 |
| 27 Jul 2017 | USD | 32.5 | 32.62 | 32.15 | 32.31 | 32.31 | -0.09 (-0.28%) | 2,698,079 |
| 26 Jul 2017 | USD | 32.65 | 32.65 | 32.23 | 32.4 | 32.4 | -0.1 (-0.31%) | 1,338,052 |
| 25 Jul 2017 | USD | 32.32 | 32.58 | 32.06 | 32.5 | 32.5 | +0.26 (+0.81%) | 1,315,415 |
| 24 Jul 2017 | USD | 32.79 | 32.8 | 32.2 | 32.24 | 32.24 | -0.56 (-1.71%) | 1,605,377 |
| 21 Jul 2017 | USD | 32.03 | 32.91 | 32.02 | 32.8 | 32.8 | +0.72 (+2.24%) | 2,635,063 |
| 20 Jul 2017 | USD | 31.83 | 32.22 | 31.41 | 32.08 | 32.08 | +0.29 (+0.91%) | 2,921,170 |
| 19 Jul 2017 | USD | 31.37 | 32.5 | 31.26 | 31.79 | 31.79 | +0.99 (+3.21%) | 3,739,664 |
| 18 Jul 2017 | USD | 30.87 | 30.94 | 30.57 | 30.8 | 30.8 | -0.07 (-0.23%) | 1,780,720 |
| 17 Jul 2017 | USD | 31.06 | 31.18 | 30.72 | 30.87 | 30.87 | +0.52 (+1.71%) | 2,174,707 |
| 14 Jul 2017 | USD | 30.13 | 30.41 | 29.98 | 30.35 | 30.35 | +0.35 (+1.17%) | 1,720,442 |
| 13 Jul 2017 | USD | 29.91 | 30.025 | 29.73 | 30 | 30 | +0.08 (+0.27%) | 2,866,964 |
| 12 Jul 2017 | USD | 30.1 | 30.22 | 29.87 | 29.92 | 29.92 | -0.01 (-0.03%) | 2,114,476 |
| 11 Jul 2017 | USD | 30.17 | 30.27 | 29.86 | 29.93 | 29.93 | -0.12 (-0.40%) | 1,516,285 |
| 10 Jul 2017 | USD | 30.39 | 30.43 | 29.94 | 30.05 | 30.05 | -0.27 (-0.89%) | 1,367,888 |
| 7 Jul 2017 | USD | 30.05 | 30.34 | 29.89 | 30.32 | 30.32 | +0.26 (+0.86%) | 1,516,197 |
| 6 Jul 2017 | USD | 30.46 | 30.6 | 30.01 | 30.06 | 30.06 | -0.7 (-2.28%) | 2,444,510 |
