| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 52.99 | 53.09 | 52.51 | 52.64 | 52.64 | -0.28 (-0.53%) | 104,490 |
| 12 Jun 2017 | USD | 52.82 | 53.19 | 52.68 | 52.92 | 52.92 | +0.12 (+0.23%) | 168,728 |
| 9 Jun 2017 | USD | 52.08 | 52.8 | 52.07 | 52.8 | 52.8 | +0.76 (+1.46%) | 225,830 |
| 8 Jun 2017 | USD | 51.76 | 52.1 | 51.61 | 52.04 | 52.04 | +0.28 (+0.54%) | 122,080 |
| 7 Jun 2017 | USD | 52.19 | 52.28 | 51.65 | 51.76 | 51.76 | -0.34 (-0.65%) | 204,282 |
| 6 Jun 2017 | USD | 52.01 | 52.24 | 51.82 | 52.1 | 52.1 | +0.09 (+0.17%) | 393,763 |
| 5 Jun 2017 | USD | 52.46 | 52.46 | 51.83 | 52.01 | 52.01 | -0.39 (-0.74%) | 116,287 |
| 2 Jun 2017 | USD | 52.4 | 52.46 | 52.15 | 52.4 | 52.4 | -0.01 (-0.02%) | 95,216 |
| 1 Jun 2017 | USD | 52.16 | 52.48 | 51.99 | 52.41 | 52.41 | +0.33 (+0.63%) | 131,670 |
| 31 May 2017 | USD | 52.47 | 52.47 | 51.74 | 52.08 | 52.08 | -0.28 (-0.53%) | 522,000 |
| 30 May 2017 | USD | 52.95 | 52.95 | 52.19 | 52.36 | 52.36 | -0.12 (-0.23%) | 187,137 |
| 29 May 2017 | USD | 52.75 | 52.75 | 52.3 | 52.48 | 52.48 | -0.23 (-0.44%) | 189,131 |
| 26 May 2017 | USD | 52.87 | 52.89 | 52.2 | 52.71 | 52.71 | +0.06 (+0.11%) | 563,609 |
| 25 May 2017 | USD | 53.31 | 53.4 | 52.61 | 52.65 | 52.65 | -0.35 (-0.66%) | 208,308 |
| 24 May 2017 | USD | 53.7 | 53.7 | 52.84 | 53 | 53 | -0.54 (-1.01%) | 180,812 |
| 23 May 2017 | USD | 52.83 | 53.69 | 52.71 | 53.54 | 53.54 | +3.19 (+6.34%) | 481,937 |
| 22 May 2017 | USD | 49.19 | 50.58 | 49.02 | 50.35 | 50.35 | -2.03 (-3.88%) | 3,227,058 |
| 19 May 2017 | USD | 52 | 52.4 | 51.57 | 52.38 | 52.38 | -1.19 (-2.22%) | 818,213 |
| 18 May 2017 | USD | 53.38 | 54.16 | 53.3 | 53.57 | 53.57 | +0.01 (+0.02%) | 128,836 |
| 17 May 2017 | USD | 53.81 | 53.875 | 53.34 | 53.56 | 53.56 | -0.53 (-0.98%) | 243,758 |
| 16 May 2017 | USD | 54.26 | 54.61 | 53.9 | 54.09 | 54.09 | +0.1 (+0.19%) | 114,470 |
| 15 May 2017 | USD | 53.68 | 54.14 | 53.58 | 53.99 | 53.99 | +0.42 (+0.78%) | 110,149 |
| 12 May 2017 | USD | 54.02 | 54.21 | 53.28 | 53.57 | 53.57 | -0.44 (-0.81%) | 161,487 |
| 11 May 2017 | USD | 54.4 | 54.445 | 53.83 | 54.01 | 54.01 | -0.48 (-0.88%) | 138,359 |
| 10 May 2017 | USD | 54.39 | 54.6 | 54.05 | 54.49 | 54.49 | +0.16 (+0.29%) | 145,289 |
| 9 May 2017 | USD | 54.97 | 55.04 | 54.29 | 54.33 | 54.33 | -0.68 (-1.24%) | 118,595 |
| 8 May 2017 | USD | 54.79 | 55.05 | 54.5 | 55.01 | 55.01 | +0.31 (+0.57%) | 76,535 |
| 5 May 2017 | USD | 54.22 | 54.89 | 54.22 | 54.7 | 54.7 | +0.36 (+0.66%) | 163,043 |
| 4 May 2017 | USD | 55.23 | 55.25 | 54.17 | 54.34 | 54.34 | -0.81 (-1.47%) | 199,531 |
| 3 May 2017 | USD | 55.5 | 55.72 | 54.89 | 55.15 | 55.15 | -0.35 (-0.63%) | 174,484 |
