| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 43.23 | 43.49 | 42.89 | 43.34 | 43.34 | +0.18 (+0.42%) | 237,039 |
| 6 Jun 2017 | USD | 43.42 | 43.51 | 43.1 | 43.16 | 43.16 | -0.26 (-0.60%) | 270,556 |
| 5 Jun 2017 | USD | 43.65 | 43.73 | 43.26 | 43.42 | 43.42 | -0.27 (-0.62%) | 169,722 |
| 2 Jun 2017 | USD | 43.56 | 43.97 | 43.34 | 43.69 | 43.69 | +0.4 (+0.92%) | 290,499 |
| 1 Jun 2017 | USD | 42.77 | 43.3 | 42.62 | 43.29 | 43.29 | +0.45 (+1.05%) | 203,776 |
| 31 May 2017 | USD | 42.62 | 42.86 | 42.48 | 42.84 | 42.84 | +0.25 (+0.59%) | 328,216 |
| 30 May 2017 | USD | 42.51 | 42.69 | 42.29 | 42.59 | 42.59 | +0.01 (+0.02%) | 138,667 |
| 29 May 2017 | USD | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 42.63 | 42.65 | 42.415 | 42.58 | 42.58 | -0.1 (-0.23%) | 181,524 |
| 25 May 2017 | USD | 42.2 | 42.74 | 42.08 | 42.68 | 42.68 | +0.55 (+1.31%) | 197,888 |
| 24 May 2017 | USD | 42.14 | 42.4 | 41.94 | 42.13 | 42.13 | +0.09 (+0.21%) | 267,850 |
| 23 May 2017 | USD | 41.93 | 42.42 | 41.87 | 42.04 | 42.04 | -0.19 (-0.45%) | 224,727 |
| 22 May 2017 | USD | 41.76 | 42.29 | 41.64 | 42.23 | 42.23 | +0.49 (+1.17%) | 213,597 |
| 19 May 2017 | USD | 41.6 | 41.81 | 41.43 | 41.74 | 41.74 | +0.18 (+0.43%) | 270,964 |
| 18 May 2017 | USD | 41.6 | 41.8 | 41.25 | 41.56 | 41.56 | -0.04 (-0.10%) | 239,191 |
| 17 May 2017 | USD | 41.17 | 41.81 | 41 | 41.6 | 41.6 | +0.38 (+0.92%) | 357,421 |
| 16 May 2017 | USD | 41.47 | 41.59 | 41.18 | 41.22 | 41.22 | -0.27 (-0.65%) | 188,913 |
| 15 May 2017 | USD | 41.37 | 41.72 | 41.37 | 41.49 | 41.49 | +0.18 (+0.44%) | 185,582 |
| 12 May 2017 | USD | 41.22 | 41.59 | 41.12 | 41.31 | 41.31 | +0.15 (+0.36%) | 137,961 |
| 11 May 2017 | USD | 40.97 | 41.22 | 40.79 | 41.16 | 41.16 | +0.06 (+0.15%) | 179,708 |
| 10 May 2017 | USD | 41.02 | 41.29 | 40.85 | 41.1 | 41.1 | +0.12 (+0.29%) | 254,707 |
| 9 May 2017 | USD | 41.37 | 41.54 | 40.85 | 40.98 | 40.98 | -0.38 (-0.92%) | 277,634 |
| 8 May 2017 | USD | 41.14 | 41.38 | 40.93 | 41.36 | 41.36 | +0.08 (+0.19%) | 224,185 |
| 5 May 2017 | USD | 40.89 | 41.31 | 40.655 | 41.28 | 41.28 | +0.49 (+1.20%) | 284,791 |
| 4 May 2017 | USD | 40.12 | 40.84 | 40.12 | 40.79 | 40.79 | +0.48 (+1.19%) | 340,010 |
| 3 May 2017 | USD | 40.35 | 40.74 | 39.99 | 40.31 | 40.31 | +0.33 (+0.83%) | 370,046 |
| 2 May 2017 | USD | 40.06 | 40.28 | 39.8 | 39.98 | 39.98 | -0.02 (-0.05%) | 233,716 |
| 1 May 2017 | USD | 40.45 | 40.45 | 39.77 | 40 | 40 | -0.34 (-0.84%) | 389,312 |
| 28 Apr 2017 | USD | 41.13 | 41.13 | 40.29 | 40.34 | 40.34 | -0.71 (-1.73%) | 300,517 |
| 27 Apr 2017 | USD | 41.09 | 41.48 | 41.05 | 41.05 | 41.05 | +0.01 (+0.02%) | 201,622 |
