| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | USD | 41.52 | 42.1 | 41.32 | 41.98 | 41.2783 | +0.59 (+1.43%) | 678,369 |
| 29 Jun 2017 | USD | 41.73 | 41.73 | 40.76 | 41.39 | 40.6981 | -0.05 (-0.12%) | 617,534 |
| 28 Jun 2017 | USD | 40.89 | 41.56 | 40.59 | 41.44 | 40.7473 | +0.71 (+1.74%) | 433,272 |
| 27 Jun 2017 | USD | 40.67 | 41.18 | 40.34 | 40.73 | 40.0492 | -0.06 (-0.15%) | 448,201 |
| 26 Jun 2017 | USD | 41 | 41.47 | 40.58 | 40.79 | 40.1082 | -0.04 (-0.10%) | 289,209 |
| 23 Jun 2017 | USD | 40.04 | 41.04 | 39.93 | 40.83 | 40.1475 | +0.79 (+1.97%) | 610,211 |
| 22 Jun 2017 | USD | 40.09 | 40.43 | 39.765 | 40.04 | 39.3707 | -0.2 (-0.50%) | 243,333 |
| 21 Jun 2017 | USD | 39.8 | 40.56 | 39.45 | 40.24 | 39.5674 | +0.53 (+1.33%) | 478,125 |
| 20 Jun 2017 | USD | 40.25 | 40.41 | 39.66 | 39.71 | 39.0462 | -0.42 (-1.05%) | 702,698 |
| 19 Jun 2017 | USD | 40.25 | 40.74 | 39.95 | 40.13 | 39.4592 | +0.14 (+0.35%) | 388,974 |
| 16 Jun 2017 | USD | 39.83 | 40.06 | 39.39 | 39.99 | 39.3215 | +0.04 (+0.10%) | 788,493 |
| 15 Jun 2017 | USD | 39.51 | 39.99 | 39.08 | 39.95 | 39.2822 | +0.21 (+0.53%) | 635,333 |
| 14 Jun 2017 | USD | 40.28 | 40.42 | 39.52 | 39.74 | 39.0757 | -0.78 (-1.92%) | 674,804 |
| 13 Jun 2017 | USD | 40.19 | 40.56 | 39.82 | 40.52 | 39.8427 | +0.55 (+1.38%) | 290,837 |
| 12 Jun 2017 | USD | 40.16 | 40.73 | 39.61 | 39.97 | 39.3019 | -0.28 (-0.70%) | 521,004 |
| 9 Jun 2017 | USD | 41.87 | 42.06 | 39.95 | 40.25 | 39.5772 | -1.58 (-3.78%) | 555,653 |
| 8 Jun 2017 | USD | 41.41 | 41.85 | 40.87 | 41.83 | 41.1308 | +0.29 (+0.70%) | 571,600 |
| 7 Jun 2017 | USD | 41.67 | 41.92 | 41.23 | 41.54 | 40.8456 | -0.1 (-0.24%) | 287,835 |
| 6 Jun 2017 | USD | 42.15 | 42.25 | 41.21 | 41.64 | 40.944 | -0.4 (-0.95%) | 614,962 |
| 5 Jun 2017 | USD | 42.76 | 42.82 | 41.98 | 42.04 | 41.3373 | -0.86 (-2.00%) | 417,962 |
| 2 Jun 2017 | USD | 43.01 | 43.32 | 42.66 | 42.9 | 42.1829 | -0.11 (-0.26%) | 649,609 |
| 1 Jun 2017 | USD | 41.67 | 43.3 | 41.56 | 43.01 | 42.2911 | +1.34 (+3.22%) | 858,147 |
| 31 May 2017 | USD | 41.31 | 41.7 | 41.181 | 41.67 | 40.9735 | +0.39 (+0.94%) | 799,322 |
| 30 May 2017 | USD | 42.03 | 42.03 | 41.24 | 41.28 | 40.59 | -0.5 (-1.20%) | 562,501 |
| 29 May 2017 | USD | 41.78 | 41.78 | 41.78 | 41.78 | 41.0816 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 40.63 | 42.17 | 40.63 | 41.78 | 41.0816 | +1.23 (+3.03%) | 933,622 |
| 25 May 2017 | USD | 40.49 | 40.67 | 39.93 | 40.55 | 39.8722 | +0.35 (+0.87%) | 674,896 |
| 24 May 2017 | USD | 39.52 | 40.29 | 39.42 | 40.2 | 39.528 | +0.91 (+2.32%) | 460,960 |
| 23 May 2017 | USD | 38.99 | 39.56 | 38.7 | 39.29 | 38.6332 | +0.54 (+1.39%) | 425,451 |
| 22 May 2017 | USD | 38.85 | 39.05 | 38.6 | 38.75 | 38.1023 | +0.12 (+0.31%) | 351,113 |
