| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jul 2017 | USD | 39.93 | 40.38 | 39.735 | 40.05 | 40.05 | -0.04 (-0.10%) | 193,986 |
| 7 Jul 2017 | USD | 39.59 | 40.14 | 39.47 | 40.09 | 40.09 | +0.53 (+1.34%) | 157,425 |
| 6 Jul 2017 | USD | 39.46 | 39.75 | 39.14 | 39.56 | 39.56 | +0.01 (+0.03%) | 188,757 |
| 5 Jul 2017 | USD | 39.67 | 39.87 | 39.2657 | 39.55 | 39.55 | -0.11 (-0.28%) | 150,265 |
| 4 Jul 2017 | USD | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 39.78 | 39.92 | 39.3 | 39.66 | 39.66 | -0.07 (-0.18%) | 102,998 |
| 30 Jun 2017 | USD | 40.15 | 40.15 | 39.23 | 39.73 | 39.73 | -0.2 (-0.50%) | 131,941 |
| 29 Jun 2017 | USD | 40.11 | 40.14 | 39.67 | 39.93 | 39.93 | +0.03 (+0.08%) | 178,194 |
| 28 Jun 2017 | USD | 40.15 | 40.67 | 39.84 | 39.9 | 39.9 | -0.14 (-0.35%) | 151,958 |
| 27 Jun 2017 | USD | 39.53 | 40.11 | 38.33 | 40.04 | 40.04 | +0.5 (+1.26%) | 152,793 |
| 26 Jun 2017 | USD | 39.81 | 40.03 | 39.33 | 39.54 | 39.54 | -0.21 (-0.53%) | 121,419 |
| 23 Jun 2017 | USD | 39.09 | 39.76 | 38.84 | 39.75 | 39.75 | +0.67 (+1.71%) | 611,754 |
| 22 Jun 2017 | USD | 39.2 | 39.56 | 38.86 | 39.08 | 39.08 | -0.09 (-0.23%) | 104,357 |
| 21 Jun 2017 | USD | 39.92 | 40.04 | 39.09 | 39.17 | 39.17 | -0.69 (-1.73%) | 117,675 |
| 20 Jun 2017 | USD | 39.94 | 40.385 | 39.64 | 39.86 | 39.86 | -0.09 (-0.23%) | 104,998 |
| 19 Jun 2017 | USD | 40.31 | 40.44 | 39.76 | 39.95 | 39.95 | -0.22 (-0.55%) | 201,087 |
| 16 Jun 2017 | USD | 39.05 | 40.32 | 38.95 | 40.17 | 40.17 | +0.91 (+2.32%) | 364,108 |
| 15 Jun 2017 | USD | 39.4 | 39.92 | 38.62 | 39.26 | 39.26 | -0.53 (-1.33%) | 113,650 |
| 14 Jun 2017 | USD | 39.84 | 39.85 | 39.49 | 39.79 | 39.79 | -0.04 (-0.10%) | 94,644 |
| 13 Jun 2017 | USD | 39.74 | 39.95 | 39.445 | 39.83 | 39.83 | +0.09 (+0.23%) | 125,630 |
| 12 Jun 2017 | USD | 39.14 | 39.75 | 39.07 | 39.74 | 39.74 | +0.58 (+1.48%) | 132,206 |
| 9 Jun 2017 | USD | 39.03 | 39.82 | 39.03 | 39.16 | 39.16 | +0.13 (+0.33%) | 375,498 |
| 8 Jun 2017 | USD | 39.12 | 39.9 | 38.64 | 39.03 | 39.03 | -0.56 (-1.41%) | 275,965 |
| 7 Jun 2017 | USD | 39.43 | 39.8096 | 39.36 | 39.59 | 39.59 | +0.1 (+0.25%) | 231,595 |
| 6 Jun 2017 | USD | 39.48 | 39.77 | 39.265 | 39.49 | 39.49 | -0.07 (-0.18%) | 314,106 |
| 5 Jun 2017 | USD | 39.73 | 39.95 | 39.37 | 39.56 | 39.56 | -0.09 (-0.23%) | 207,378 |
| 2 Jun 2017 | USD | 39.64 | 39.83 | 39.01 | 39.65 | 39.65 | +0.04 (+0.10%) | 260,383 |
| 1 Jun 2017 | USD | 39.7 | 39.95 | 39.51 | 39.61 | 39.61 | -0.03 (-0.08%) | 526,014 |
| 31 May 2017 | USD | 39.15 | 39.94 | 39.1 | 39.64 | 39.64 | -2.4 (-5.71%) | 1,816,613 |
| 30 May 2017 | USD | 42.55 | 42.55 | 41.73 | 42.04 | 42.04 | -0.56 (-1.31%) | 61,818 |
