| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | USD | 44.11 | 44.24 | 43.9199 | 43.9199 | 43.9199 | -0.326 (-0.74%) | 34,339 |
| 26 Jun 2017 | USD | 44.35 | 44.35 | 44.1314 | 44.2461 | 44.2461 | +0.156 (+0.35%) | 15,302 |
| 23 Jun 2017 | USD | 43.94 | 44.33 | 43.94 | 44.09 | 44.09 | +0.06 (+0.14%) | 56,382 |
| 22 Jun 2017 | USD | 43.98 | 44.14 | 43.9586 | 44.03 | 44.03 | -0.06 (-0.14%) | 16,536 |
| 21 Jun 2017 | USD | 44.27 | 44.27 | 44.0101 | 44.09 | 44.09 | -0.13 (-0.29%) | 26,650 |
| 20 Jun 2017 | USD | 44.38 | 44.5 | 44.21 | 44.2199 | 44.2199 | -0.35 (-0.79%) | 40,236 |
| 19 Jun 2017 | USD | 44.42 | 44.57 | 44.3606 | 44.57 | 44.57 | +0.35 (+0.79%) | 29,091 |
| 16 Jun 2017 | USD | 44.27 | 44.27 | 44.01 | 44.22 | 44.22 | +0.01 (+0.02%) | 21,738 |
| 15 Jun 2017 | USD | 43.94 | 44.27 | 43.94 | 44.21 | 44.21 | -0.11 (-0.25%) | 17,888 |
| 14 Jun 2017 | USD | 44.22 | 44.3599 | 44.1462 | 44.32 | 44.32 | +0.02 (+0.05%) | 15,951 |
| 13 Jun 2017 | USD | 44.18 | 44.32 | 44.14 | 44.3 | 44.3 | +0.2 (+0.45%) | 33,170 |
| 12 Jun 2017 | USD | 44.11 | 44.14 | 43.94 | 44.1 | 44.1 | -0.03 (-0.07%) | 28,199 |
| 9 Jun 2017 | USD | 44.2 | 44.329 | 44.01 | 44.13 | 44.13 | +0.07 (+0.16%) | 7,845 |
| 8 Jun 2017 | USD | 44.05 | 44.149 | 43.9436 | 44.0599 | 44.0599 | +0.07 (+0.16%) | 24,688 |
| 7 Jun 2017 | USD | 44.04 | 44.04 | 43.8844 | 43.99 | 43.99 | +0.087 (+0.20%) | 45,286 |
| 6 Jun 2017 | USD | 44.29 | 44.29 | 43.9031 | 43.9031 | 43.9031 | -0.207 (-0.47%) | 18,946 |
| 5 Jun 2017 | USD | 44.43 | 44.43 | 44.1 | 44.11 | 44.11 | -0.08 (-0.18%) | 17,471 |
| 2 Jun 2017 | USD | 44.106 | 44.2899 | 44.0556 | 44.19 | 44.19 | +0.13 (+0.30%) | 75,302 |
| 1 Jun 2017 | USD | 43.81 | 44.06 | 43.7 | 44.06 | 44.06 | +0.41 (+0.94%) | 24,484 |
| 31 May 2017 | USD | 43.86 | 43.86 | 43.44 | 43.65 | 43.65 | +0.08 (+0.18%) | 55,874 |
| 30 May 2017 | USD | 43.59 | 43.6 | 43.4747 | 43.5699 | 43.5699 | -0.05 (-0.11%) | 48,046 |
| 29 May 2017 | USD | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 43.62 | 43.64 | 43.57 | 43.62 | 43.62 | +0.01 (+0.02%) | 42,577 |
| 25 May 2017 | USD | 43.49 | 43.6704 | 43.4 | 43.61 | 43.61 | +0.26 (+0.60%) | 15,701 |
| 24 May 2017 | USD | 43.32 | 43.35 | 43.2332 | 43.35 | 43.35 | +0.09 (+0.21%) | 12,874 |
| 23 May 2017 | USD | 43.36 | 43.36 | 43.1704 | 43.26 | 43.26 | +0.023 (+0.05%) | 335,997 |
| 22 May 2017 | USD | 43.08 | 43.2372 | 42.99 | 43.2372 | 43.2372 | +0.318 (+0.74%) | 33,618 |
| 19 May 2017 | USD | 42.65 | 43.07 | 42.65 | 42.9197 | 42.9197 | +0.29 (+0.68%) | 23,397 |
| 18 May 2017 | USD | 42.46 | 42.78 | 42.35 | 42.63 | 42.63 | +0.15 (+0.35%) | 37,175 |
| 17 May 2017 | USD | 42.9242 | 42.9242 | 42.48 | 42.48 | 42.48 | -0.67 (-1.55%) | 29,056 |
