| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 49.68 | 49.68 | 48.089 | 48.39 | 48.39 | -0.44 (-0.90%) | 469,009 |
| 13 Jun 2017 | USD | 48.03 | 49.15 | 48.03 | 48.83 | 48.83 | +0.81 (+1.69%) | 591,504 |
| 12 Jun 2017 | USD | 46.95 | 48.05 | 46.15 | 48.02 | 48.02 | +0.73 (+1.54%) | 602,008 |
| 9 Jun 2017 | USD | 48.51 | 48.59 | 46.9101 | 47.29 | 47.29 | -1.37 (-2.82%) | 721,783 |
| 8 Jun 2017 | USD | 47.5 | 48.71 | 47.1145 | 48.66 | 48.66 | +1.05 (+2.21%) | 502,590 |
| 7 Jun 2017 | USD | 48.5 | 49 | 47.555 | 47.61 | 47.61 | -1.09 (-2.24%) | 498,184 |
| 6 Jun 2017 | USD | 48.88 | 48.98 | 48.129 | 48.7 | 48.7 | +0.01 (+0.02%) | 337,558 |
| 5 Jun 2017 | USD | 48.75 | 49.3466 | 48.44 | 48.69 | 48.69 | -0.26 (-0.53%) | 539,985 |
| 2 Jun 2017 | USD | 49 | 49.35 | 48.56 | 48.95 | 48.95 | -0.04 (-0.08%) | 664,797 |
| 1 Jun 2017 | USD | 49.37 | 49.532 | 48.69 | 48.99 | 48.99 | -0.02 (-0.04%) | 467,896 |
| 31 May 2017 | USD | 48.87 | 49.3 | 48.55 | 49.01 | 49.01 | +0.02 (+0.04%) | 935,578 |
| 30 May 2017 | USD | 48.72 | 49.37 | 48.46 | 48.99 | 48.99 | 0.0 (0.0%) | 840,572 |
| 29 May 2017 | USD | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 49 | 49.31 | 48.6401 | 48.99 | 48.99 | +0.12 (+0.25%) | 794,537 |
| 25 May 2017 | USD | 49.2 | 49.535 | 48.52 | 48.87 | 48.87 | -0.13 (-0.27%) | 994,456 |
| 24 May 2017 | USD | 48 | 49.03 | 47.6301 | 49 | 49 | +1.01 (+2.10%) | 1,020,780 |
| 23 May 2017 | USD | 46.3 | 48.02 | 46.16 | 47.99 | 47.99 | +1.58 (+3.40%) | 967,081 |
| 22 May 2017 | USD | 46.45 | 47.22 | 46.34 | 46.41 | 46.41 | -0.25 (-0.54%) | 1,015,507 |
| 19 May 2017 | USD | 46.78 | 47.39 | 46.14 | 46.66 | 46.66 | +0.2 (+0.43%) | 632,293 |
| 18 May 2017 | USD | 46.54 | 47.4 | 45.97 | 46.46 | 46.46 | -0.26 (-0.56%) | 677,770 |
| 17 May 2017 | USD | 48.31 | 48.3799 | 46.71 | 46.72 | 46.72 | -1.67 (-3.45%) | 997,254 |
| 16 May 2017 | USD | 48.3 | 48.89 | 47.27 | 48.39 | 48.39 | +0.57 (+1.19%) | 1,450,515 |
| 15 May 2017 | USD | 50.35 | 50.35 | 47.31 | 47.82 | 47.82 | -0.47 (-0.97%) | 4,598,454 |
| 12 May 2017 | USD | 50 | 50.13 | 48.21 | 48.29 | 48.29 | -6.86 (-12.44%) | 5,655,073 |
| 11 May 2017 | USD | 55.55 | 55.63 | 53.81 | 55.15 | 55.15 | -0.1 (-0.18%) | 1,335,706 |
| 10 May 2017 | USD | 54.79 | 55.579 | 54.75 | 55.25 | 55.25 | +0.46 (+0.84%) | 633,619 |
| 9 May 2017 | USD | 54.61 | 55.61 | 54.14 | 54.79 | 54.79 | +0.29 (+0.53%) | 604,331 |
| 8 May 2017 | USD | 54 | 54.61 | 53.8 | 54.5 | 54.5 | +0.29 (+0.53%) | 456,979 |
| 5 May 2017 | USD | 53.76 | 54.71 | 53 | 54.21 | 54.21 | +0.52 (+0.97%) | 560,070 |
| 4 May 2017 | USD | 52.28 | 53.8 | 51.8301 | 53.69 | 53.69 | +1.72 (+3.31%) | 531,603 |
