| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 37.96 | 38.32 | 36.53 | 37.21 | 37.21 | -0.08 (-0.21%) | 545,451 |
| 12 Jun 2017 | USD | 36.88 | 37.74 | 35.575 | 37.29 | 37.29 | -0.44 (-1.17%) | 993,620 |
| 9 Jun 2017 | USD | 39.97 | 40.41 | 36.82 | 37.73 | 37.73 | -1.99 (-5.01%) | 1,425,662 |
| 8 Jun 2017 | USD | 39.65 | 40 | 38.94 | 39.72 | 39.72 | -0.1 (-0.25%) | 923,480 |
| 7 Jun 2017 | USD | 40.84 | 41.075 | 39.25 | 39.82 | 39.82 | -0.89 (-2.19%) | 974,047 |
| 6 Jun 2017 | USD | 39.03 | 41.74 | 38.81 | 40.71 | 40.71 | +1.34 (+3.40%) | 1,167,933 |
| 5 Jun 2017 | USD | 39.06 | 39.78 | 38.4 | 39.37 | 39.37 | +0.13 (+0.33%) | 916,839 |
| 2 Jun 2017 | USD | 39.74 | 39.9 | 39.09 | 39.24 | 39.24 | -0.27 (-0.68%) | 653,422 |
| 1 Jun 2017 | USD | 40.1 | 40.505 | 39.13 | 39.51 | 39.51 | -0.17 (-0.43%) | 1,214,978 |
| 31 May 2017 | USD | 40.95 | 40.97 | 39.57 | 39.68 | 39.68 | -1.05 (-2.58%) | 1,064,103 |
| 30 May 2017 | USD | 40.35 | 40.79 | 40.2 | 40.73 | 40.73 | +0.17 (+0.42%) | 712,786 |
| 29 May 2017 | USD | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 39.5 | 40.61 | 38.9 | 40.56 | 40.56 | +0.87 (+2.19%) | 857,801 |
| 25 May 2017 | USD | 40.11 | 40.505 | 39.32 | 39.69 | 39.69 | -0.22 (-0.55%) | 1,029,231 |
| 24 May 2017 | USD | 40.61 | 40.61 | 39.45 | 39.91 | 39.91 | -0.54 (-1.33%) | 720,299 |
| 23 May 2017 | USD | 41.11 | 41.85 | 40.06 | 40.45 | 40.45 | -0.69 (-1.68%) | 1,389,593 |
| 22 May 2017 | USD | 39.12 | 41.4 | 38.8 | 41.14 | 41.14 | +2.75 (+7.16%) | 1,761,365 |
| 19 May 2017 | USD | 37.5 | 38.98 | 37.25 | 38.39 | 38.39 | +1.3 (+3.50%) | 1,064,571 |
| 18 May 2017 | USD | 36.14 | 37.49 | 35.1 | 37.09 | 37.09 | +0.91 (+2.52%) | 1,107,000 |
| 17 May 2017 | USD | 38.01 | 38.3 | 36.05 | 36.18 | 36.18 | -2.57 (-6.63%) | 1,748,555 |
| 16 May 2017 | USD | 38.56 | 38.83 | 38.13 | 38.75 | 38.75 | +0.43 (+1.12%) | 1,135,752 |
| 15 May 2017 | USD | 37.61 | 38.62 | 37.5 | 38.32 | 38.32 | +0.8 (+2.13%) | 975,150 |
| 12 May 2017 | USD | 37.45 | 37.75 | 36.71 | 37.52 | 37.52 | +0.1 (+0.27%) | 633,510 |
| 11 May 2017 | USD | 37.31 | 37.79 | 36.45 | 37.42 | 37.42 | -0.13 (-0.35%) | 966,021 |
| 10 May 2017 | USD | 38.23 | 38.67 | 37.48 | 37.55 | 37.55 | -0.31 (-0.82%) | 970,021 |
| 9 May 2017 | USD | 36.5 | 37.9 | 36.35 | 37.86 | 37.86 | +1.62 (+4.47%) | 1,532,431 |
| 8 May 2017 | USD | 36.47 | 36.95 | 36.168 | 36.24 | 36.24 | -0.37 (-1.01%) | 1,240,383 |
| 5 May 2017 | USD | 36.11 | 36.65 | 35 | 36.61 | 36.61 | +0.88 (+2.46%) | 1,925,934 |
| 4 May 2017 | USD | 36 | 37.01 | 34.58 | 35.73 | 35.73 | -0.43 (-1.19%) | 3,783,277 |
| 3 May 2017 | USD | 34.65 | 36.74 | 33 | 36.16 | 36.16 | -4.38 (-10.80%) | 12,149,960 |
