| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | USD | 52.33 | 53.47 | 52.0248 | 52.99 | 52.99 | +0.28 (+0.53%) | 194,145 |
| 5 Jun 2017 | USD | 53.84 | 53.84 | 52.64 | 52.71 | 52.71 | -1.17 (-2.17%) | 164,636 |
| 2 Jun 2017 | USD | 53.64 | 55.08 | 53.32 | 53.88 | 53.88 | +0.29 (+0.54%) | 408,883 |
| 1 Jun 2017 | USD | 52.62 | 53.59 | 52.07 | 53.59 | 53.59 | +1.19 (+2.27%) | 347,946 |
| 31 May 2017 | USD | 52.44 | 52.53 | 51.62 | 52.4 | 52.4 | +0.09 (+0.17%) | 311,546 |
| 30 May 2017 | USD | 52.25 | 52.41 | 51.69 | 52.31 | 52.31 | -0.2 (-0.38%) | 249,734 |
| 29 May 2017 | USD | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 52.21 | 52.55 | 51.96 | 52.51 | 52.51 | +0.31 (+0.59%) | 200,286 |
| 25 May 2017 | USD | 52.71 | 53.28 | 52.11 | 52.2 | 52.2 | -0.09 (-0.17%) | 321,729 |
| 24 May 2017 | USD | 52.49 | 52.92 | 52.17 | 52.29 | 52.29 | -0.09 (-0.17%) | 267,947 |
| 23 May 2017 | USD | 52.25 | 52.715 | 51.925 | 52.38 | 52.38 | +0.24 (+0.46%) | 254,267 |
| 22 May 2017 | USD | 51.96 | 52.32 | 51.88 | 52.14 | 52.14 | +0.2 (+0.39%) | 178,085 |
| 19 May 2017 | USD | 51.96 | 52.68 | 51.755 | 51.94 | 51.94 | -0.08 (-0.15%) | 346,129 |
| 18 May 2017 | USD | 50.35 | 52.23 | 49.8184 | 52.02 | 52.02 | +1.33 (+2.62%) | 500,889 |
| 17 May 2017 | USD | 50.99 | 51.21 | 50.42 | 50.69 | 50.69 | -1.22 (-2.35%) | 339,673 |
| 16 May 2017 | USD | 51.98 | 52 | 51.21 | 51.91 | 51.91 | +0.26 (+0.50%) | 196,852 |
| 15 May 2017 | USD | 51.3 | 52.1 | 51.3 | 51.65 | 51.65 | +0.61 (+1.20%) | 237,146 |
| 12 May 2017 | USD | 51.27 | 51.57 | 50.63 | 51.04 | 51.04 | -0.55 (-1.07%) | 161,770 |
| 11 May 2017 | USD | 51.6 | 51.66 | 50.82 | 51.59 | 51.59 | -0.36 (-0.69%) | 140,176 |
| 10 May 2017 | USD | 51.93 | 52.06 | 51.34 | 51.95 | 51.95 | -0.01 (-0.02%) | 151,492 |
| 9 May 2017 | USD | 51.4 | 52.53 | 51.4 | 51.96 | 51.96 | +0.55 (+1.07%) | 262,522 |
| 8 May 2017 | USD | 51.51 | 51.71 | 51.09 | 51.41 | 51.41 | -0.07 (-0.14%) | 180,171 |
| 5 May 2017 | USD | 51.72 | 51.72 | 50.99 | 51.48 | 51.48 | +0.12 (+0.23%) | 187,943 |
| 4 May 2017 | USD | 51.58 | 51.67 | 50.86 | 51.36 | 51.36 | -0.07 (-0.14%) | 133,400 |
| 3 May 2017 | USD | 51.28 | 51.73 | 51.16 | 51.43 | 51.43 | -0.23 (-0.45%) | 180,656 |
| 2 May 2017 | USD | 51.24 | 51.78 | 51.14 | 51.66 | 51.66 | +0.28 (+0.54%) | 303,486 |
| 1 May 2017 | USD | 51.77 | 51.9 | 50.4 | 51.38 | 51.38 | -0.39 (-0.75%) | 419,585 |
| 28 Apr 2017 | USD | 53.62 | 53.62 | 51.57 | 51.77 | 51.77 | -1.9 (-3.54%) | 619,066 |
| 27 Apr 2017 | USD | 50 | 53.8 | 50 | 53.67 | 53.67 | +4.18 (+8.45%) | 978,554 |
| 26 Apr 2017 | USD | 49.19 | 49.89 | 49.07 | 49.49 | 49.49 | +0.28 (+0.57%) | 459,467 |
