| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 52.24 | 53 | 51.7 | 51.72 | 51.72 | -0.53 (-1.01%) | 1,843,763 |
| 7 Jun 2017 | USD | 52.11 | 52.67 | 51.92 | 52.25 | 52.25 | +0.2 (+0.38%) | 2,330,988 |
| 6 Jun 2017 | USD | 52.38 | 52.62 | 51.52 | 52.05 | 52.05 | -0.85 (-1.61%) | 3,972,344 |
| 5 Jun 2017 | USD | 54 | 54.09 | 52.7262 | 52.9 | 52.9 | -1.39 (-2.56%) | 6,271,442 |
| 2 Jun 2017 | USD | 56.41 | 56.85 | 54.06 | 54.29 | 54.29 | +5.62 (+11.55%) | 22,797,750 |
| 1 Jun 2017 | USD | 48.27 | 49.2 | 47.73 | 48.67 | 48.67 | +0.4 (+0.83%) | 8,408,376 |
| 31 May 2017 | USD | 48.02 | 48.422 | 47.26 | 48.27 | 48.27 | +0.36 (+0.75%) | 4,010,790 |
| 30 May 2017 | USD | 48.39 | 48.59 | 47.64 | 47.91 | 47.91 | -0.32 (-0.66%) | 3,877,879 |
| 29 May 2017 | USD | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 48.52 | 48.76 | 48.03 | 48.23 | 48.23 | -0.46 (-0.94%) | 3,020,873 |
| 25 May 2017 | USD | 49.19 | 49.83 | 48.65 | 48.69 | 48.69 | -0.09 (-0.18%) | 2,364,955 |
| 24 May 2017 | USD | 48.8 | 49.15 | 48.43 | 48.78 | 48.78 | -0.02 (-0.04%) | 3,253,690 |
| 23 May 2017 | USD | 49.58 | 49.68 | 48.46 | 48.8 | 48.8 | -0.71 (-1.43%) | 2,651,718 |
| 22 May 2017 | USD | 49.65 | 50.12 | 49.3 | 49.51 | 49.51 | +0.22 (+0.45%) | 1,913,626 |
| 19 May 2017 | USD | 49.35 | 49.76 | 48.1 | 49.29 | 49.29 | +0.06 (+0.12%) | 3,919,450 |
| 18 May 2017 | USD | 49.07 | 49.6 | 48.74 | 49.23 | 49.23 | +0.09 (+0.18%) | 2,047,965 |
| 17 May 2017 | USD | 49.66 | 49.7903 | 48.61 | 49.14 | 49.14 | -0.9 (-1.80%) | 3,325,148 |
| 16 May 2017 | USD | 51 | 51.18 | 49.56 | 50.04 | 50.04 | -1.45 (-2.82%) | 4,429,844 |
| 15 May 2017 | USD | 53.06 | 53.06 | 51.39 | 51.49 | 51.49 | -1.63 (-3.07%) | 3,750,493 |
| 12 May 2017 | USD | 54.48 | 54.52 | 52.92 | 53.12 | 53.12 | -1.5 (-2.75%) | 3,044,016 |
| 11 May 2017 | USD | 54.66 | 55.64 | 53.8033 | 54.62 | 54.62 | +1.48 (+2.79%) | 6,398,488 |
| 10 May 2017 | USD | 51.95 | 53.28 | 51.87 | 53.14 | 53.14 | +1.09 (+2.09%) | 2,083,069 |
| 9 May 2017 | USD | 51.75 | 52.32 | 51.4 | 52.05 | 52.05 | +0.36 (+0.70%) | 2,896,768 |
| 8 May 2017 | USD | 52.09 | 52.4 | 51.42 | 51.69 | 51.69 | -0.26 (-0.50%) | 1,911,469 |
| 5 May 2017 | USD | 51.93 | 52.04 | 51.17 | 51.95 | 51.95 | +0.21 (+0.41%) | 2,106,600 |
| 4 May 2017 | USD | 52.05 | 52.54 | 51.59 | 51.74 | 51.74 | -0.47 (-0.90%) | 1,564,740 |
| 3 May 2017 | USD | 52.6 | 52.7 | 51.9 | 52.21 | 52.21 | -0.25 (-0.48%) | 1,476,165 |
| 2 May 2017 | USD | 51.87 | 52.67 | 51.76 | 52.46 | 52.46 | +0.87 (+1.69%) | 2,613,960 |
| 1 May 2017 | USD | 52.07 | 52.18 | 51.38 | 51.59 | 51.59 | -0.41 (-0.79%) | 2,129,832 |
| 28 Apr 2017 | USD | 52.81 | 52.88 | 51.48 | 52 | 52 | -0.77 (-1.46%) | 4,233,362 |
