| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 40.82 | 41.0199 | 40.77 | 40.94 | 40.94 | -0.01 (-0.02%) | 719,060 |
| 6 Jun 2017 | USD | 41.01 | 41.06 | 40.65 | 40.95 | 40.95 | -0.28 (-0.68%) | 967,376 |
| 5 Jun 2017 | USD | 40.54 | 41.26 | 40.49 | 41.23 | 41.23 | +0.51 (+1.25%) | 1,387,101 |
| 2 Jun 2017 | USD | 41.39 | 41.46 | 40.72 | 40.72 | 40.72 | -0.38 (-0.92%) | 1,856,248 |
| 1 Jun 2017 | USD | 41.09 | 41.27 | 40.88 | 41.1 | 41.1 | +0.06 (+0.15%) | 827,135 |
| 31 May 2017 | USD | 41.3 | 41.5 | 40.895 | 41.04 | 41.04 | +0.05 (+0.12%) | 1,497,498 |
| 30 May 2017 | USD | 41.33 | 41.46 | 40.91 | 40.99 | 40.99 | -0.36 (-0.87%) | 807,354 |
| 29 May 2017 | USD | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 41.2 | 41.46 | 41.15 | 41.35 | 41.35 | +0.21 (+0.51%) | 624,589 |
| 25 May 2017 | USD | 41.42 | 41.56 | 41.14 | 41.14 | 41.14 | -0.16 (-0.39%) | 2,180,148 |
| 24 May 2017 | USD | 41.25 | 41.37 | 40.96 | 41.3 | 41.3 | +0.27 (+0.66%) | 820,608 |
| 23 May 2017 | USD | 40.89 | 41.13 | 40.855 | 41.03 | 41.03 | +0.36 (+0.89%) | 986,514 |
| 22 May 2017 | USD | 40.7 | 40.79 | 40.515 | 40.67 | 40.67 | +0.32 (+0.79%) | 1,446,144 |
| 19 May 2017 | USD | 40.75 | 40.8999 | 40.15 | 40.35 | 40.35 | +0.7 (+1.77%) | 2,626,826 |
| 18 May 2017 | USD | 39.98 | 40.1799 | 39.495 | 39.65 | 39.65 | -0.58 (-1.44%) | 1,145,629 |
| 17 May 2017 | USD | 40.57 | 40.69 | 40.21 | 40.23 | 40.23 | -0.05 (-0.12%) | 725,864 |
| 16 May 2017 | USD | 40.7 | 40.72 | 40.19 | 40.28 | 40.28 | -0.08 (-0.20%) | 977,133 |
| 15 May 2017 | USD | 40.44 | 40.48 | 40.1 | 40.36 | 40.36 | +0.31 (+0.77%) | 592,291 |
| 12 May 2017 | USD | 40.08 | 40.379 | 39.99 | 40.05 | 40.05 | +0.05 (+0.13%) | 622,135 |
| 11 May 2017 | USD | 39.92 | 40.14 | 39.88 | 40 | 40 | -0.05 (-0.12%) | 498,376 |
| 10 May 2017 | USD | 40 | 40.1017 | 39.75 | 40.05 | 40.05 | 0.0 (0.0%) | 681,982 |
| 9 May 2017 | USD | 40.13 | 40.4 | 40.01 | 40.05 | 40.05 | -0.04 (-0.10%) | 3,559,755 |
| 8 May 2017 | USD | 39.87 | 40.25 | 39.82 | 40.09 | 40.09 | +0.35 (+0.88%) | 1,546,004 |
| 5 May 2017 | USD | 39.46 | 39.93 | 39.315 | 39.74 | 39.74 | +0.59 (+1.51%) | 4,698,442 |
| 4 May 2017 | USD | 38.53 | 39.86 | 38.34 | 39.15 | 39.15 | +1.46 (+3.87%) | 4,805,596 |
| 3 May 2017 | USD | 38.03 | 38.05 | 37.69 | 37.69 | 37.69 | -0.4 (-1.05%) | 1,508,897 |
| 2 May 2017 | USD | 38.26 | 38.31 | 37.86 | 38.09 | 38.09 | -0.19 (-0.50%) | 1,678,068 |
| 1 May 2017 | USD | 38.65 | 38.7 | 38.23 | 38.28 | 38.28 | -0.34 (-0.88%) | 1,553,104 |
| 28 Apr 2017 | USD | 37.76 | 38.625 | 37.74 | 38.62 | 38.62 | +0.63 (+1.66%) | 1,516,270 |
| 27 Apr 2017 | USD | 38.4 | 38.45 | 37.96 | 37.99 | 37.99 | -0.25 (-0.65%) | 1,134,528 |
