| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 49.33 | 49.78 | 48.96 | 49.24 | 39.392 | -0.04 (-0.08%) | 1,086,236 |
| 12 Jun 2017 | USD | 49.3 | 49.33 | 48.73 | 49.28 | 39.424 | +0.12 (+0.24%) | 924,105 |
| 9 Jun 2017 | USD | 49.4 | 49.63 | 48.895 | 49.16 | 39.328 | -0.09 (-0.18%) | 1,637,422 |
| 8 Jun 2017 | USD | 50.24 | 50.42 | 49.06 | 49.25 | 39.4 | -1.45 (-2.86%) | 3,113,704 |
| 7 Jun 2017 | USD | 52 | 52.26 | 50.13 | 50.7 | 40.56 | -1.62 (-3.10%) | 2,250,844 |
| 6 Jun 2017 | USD | 52.25 | 52.71 | 51.94 | 52.32 | 41.856 | -0.01 (-0.02%) | 1,363,510 |
| 5 Jun 2017 | USD | 52.67 | 52.67 | 51.89 | 52.33 | 41.864 | -0.21 (-0.40%) | 1,466,394 |
| 2 Jun 2017 | USD | 52.97 | 53.21 | 52.265 | 52.54 | 42.032 | -0.25 (-0.47%) | 1,554,186 |
| 1 Jun 2017 | USD | 51.99 | 52.79 | 51.44 | 52.79 | 42.232 | +0.84 (+1.62%) | 1,703,186 |
| 31 May 2017 | USD | 51.73 | 51.99 | 51.33 | 51.95 | 41.56 | +0.49 (+0.95%) | 1,914,176 |
| 30 May 2017 | USD | 51.72 | 51.92 | 51.1 | 51.46 | 41.168 | -0.27 (-0.52%) | 1,053,385 |
| 29 May 2017 | USD | 51.73 | 51.73 | 51.73 | 51.73 | 41.384 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 51.64 | 51.86 | 51.36 | 51.73 | 41.384 | +0.13 (+0.25%) | 1,313,321 |
| 25 May 2017 | USD | 53.76 | 53.84 | 51.14 | 51.6 | 41.28 | -2.74 (-5.04%) | 3,370,346 |
| 24 May 2017 | USD | 53 | 54.43 | 52.55 | 54.34 | 43.472 | +0.96 (+1.80%) | 3,773,715 |
| 23 May 2017 | USD | 56.88 | 59.71 | 52.9 | 53.38 | 42.704 | -3.54 (-6.22%) | 9,300,825 |
| 22 May 2017 | USD | 52.77 | 58.01 | 52.5 | 56.92 | 45.536 | +3.99 (+7.54%) | 4,768,550 |
| 19 May 2017 | USD | 52.69 | 53.29 | 52.54 | 52.93 | 42.344 | +0.35 (+0.67%) | 1,323,017 |
| 18 May 2017 | USD | 52.16 | 53.14 | 51.85 | 52.58 | 42.064 | +0.3 (+0.57%) | 2,571,566 |
| 17 May 2017 | USD | 50.48 | 52.75 | 50.44 | 52.28 | 41.824 | +1.82 (+3.61%) | 2,518,904 |
| 16 May 2017 | USD | 49.56 | 50.47 | 49.56 | 50.46 | 40.368 | +0.99 (+2.00%) | 1,393,931 |
| 15 May 2017 | USD | 49.4 | 49.49 | 49.21 | 49.47 | 39.576 | +0.27 (+0.55%) | 691,792 |
| 12 May 2017 | USD | 49.53 | 49.53 | 49.155 | 49.2 | 39.36 | -0.41 (-0.83%) | 685,764 |
| 11 May 2017 | USD | 49.15 | 49.62 | 48.84 | 49.61 | 39.688 | +0.36 (+0.73%) | 897,201 |
| 10 May 2017 | USD | 49.47 | 49.49 | 49.15 | 49.25 | 39.4 | -0.16 (-0.32%) | 854,081 |
| 9 May 2017 | USD | 49.4 | 49.58 | 49.255 | 49.41 | 39.528 | +0.02 (+0.04%) | 1,277,790 |
| 8 May 2017 | USD | 48.99 | 49.41 | 48.71 | 49.39 | 39.512 | +0.38 (+0.78%) | 1,363,094 |
| 5 May 2017 | USD | 48.51 | 49.01 | 48.47 | 49.01 | 39.208 | +0.61 (+1.26%) | 1,211,241 |
| 4 May 2017 | USD | 47.67 | 48.44 | 47.45 | 48.4 | 38.72 | +1.01 (+2.13%) | 1,154,081 |
| 3 May 2017 | USD | 47.5 | 47.7 | 47.26 | 47.39 | 37.912 | -0.11 (-0.23%) | 668,885 |
