| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 40.82 | 41.861 | 40.732 | 41.28 | 41.28 | +0.61 (+1.50%) | 100,100 |
| 7 Jun 2017 | USD | 40.52 | 41.5 | 40 | 40.67 | 40.67 | +0.3 (+0.74%) | 167,100 |
| 6 Jun 2017 | USD | 41.6 | 42.003 | 39.96 | 40.37 | 40.37 | -1.13 (-2.72%) | 291,700 |
| 5 Jun 2017 | USD | 40.19 | 42.25 | 40.19 | 41.5 | 41.5 | +1.5 (+3.75%) | 358,700 |
| 2 Jun 2017 | USD | 39.92 | 40.933 | 39.83 | 40 | 40 | +0.15 (+0.38%) | 190,200 |
| 1 Jun 2017 | USD | 38.56 | 40.35 | 38.531 | 39.85 | 39.85 | +1.14 (+2.94%) | 256,800 |
| 31 May 2017 | USD | 39.36 | 39.78 | 37.8 | 38.71 | 38.71 | -0.5 (-1.28%) | 274,500 |
| 30 May 2017 | USD | 41.18 | 41.99 | 39.1 | 39.21 | 39.21 | -3.17 (-7.48%) | 694,800 |
| 29 May 2017 | USD | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 39 | 43.1 | 37.25 | 42.38 | 42.38 | +4.24 (+11.12%) | 646,200 |
| 25 May 2017 | USD | 37.35 | 39.499 | 36.62 | 38.14 | 38.14 | +0.91 (+2.44%) | 578,200 |
| 24 May 2017 | USD | 37.25 | 37.97 | 36.03 | 37.23 | 37.23 | -0.17 (-0.45%) | 262,500 |
| 23 May 2017 | USD | 36.45 | 37.69 | 36.35 | 37.4 | 37.4 | +1.12 (+3.09%) | 305,400 |
| 22 May 2017 | USD | 37.23 | 37.35 | 35.88 | 36.28 | 36.28 | -0.77 (-2.08%) | 325,400 |
| 19 May 2017 | USD | 37.44 | 38.246 | 36.59 | 37.05 | 37.05 | -0.2 (-0.54%) | 134,600 |
| 18 May 2017 | USD | 36.34 | 37.52 | 36.33 | 37.25 | 37.25 | +0.97 (+2.67%) | 90,000 |
| 17 May 2017 | USD | 36.74 | 36.986 | 35.61 | 36.28 | 36.28 | -0.34 (-0.93%) | 159,000 |
| 16 May 2017 | USD | 38.14 | 39.06 | 36.55 | 36.62 | 36.62 | -1.29 (-3.40%) | 308,500 |
| 15 May 2017 | USD | 37.62 | 39.49 | 37.56 | 37.91 | 37.91 | +0.6 (+1.61%) | 369,400 |
| 12 May 2017 | USD | 36.93 | 37.95 | 36.75 | 37.31 | 37.31 | +0.58 (+1.58%) | 294,400 |
| 11 May 2017 | USD | 36.84 | 36.95 | 36 | 36.73 | 36.73 | -0.04 (-0.11%) | 161,300 |
| 10 May 2017 | USD | 36.35 | 37.49 | 35.645 | 36.77 | 36.77 | +0.66 (+1.83%) | 297,600 |
| 9 May 2017 | USD | 35.68 | 36.56 | 35.53 | 36.11 | 36.11 | +0.61 (+1.72%) | 377,900 |
| 8 May 2017 | USD | 36.38 | 36.9 | 35.17 | 35.5 | 35.5 | -1.23 (-3.35%) | 490,000 |
| 5 May 2017 | USD | 37.21 | 37.52 | 36.51 | 36.73 | 36.73 | -0.2 (-0.54%) | 234,400 |
| 4 May 2017 | USD | 36.5 | 37.63 | 35.67 | 36.93 | 36.93 | +0.57 (+1.57%) | 359,800 |
| 3 May 2017 | USD | 33.45 | 38.494 | 33.412 | 36.36 | 36.36 | +2.85 (+8.50%) | 814,200 |
| 2 May 2017 | USD | 34 | 34.37 | 33.3 | 33.51 | 33.51 | -0.03 (-0.09%) | 172,200 |
| 1 May 2017 | USD | 32.4 | 35.44 | 32.4 | 33.54 | 33.54 | +1.14 (+3.52%) | 330,000 |
| 28 Apr 2017 | USD | 31.64 | 32.4 | 31 | 32.4 | 32.4 | +0.35 (+1.09%) | 978,700 |
