| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 51.99 | 52.74 | 51.7 | 52.17 | 52.17 | +0.33 (+0.64%) | 1,432,854 |
| 13 Jun 2017 | USD | 50.78 | 52.23 | 50.77 | 51.84 | 51.84 | +1.42 (+2.82%) | 1,462,659 |
| 12 Jun 2017 | USD | 50.98 | 51.26 | 49.52 | 50.42 | 50.42 | -0.71 (-1.39%) | 2,055,558 |
| 9 Jun 2017 | USD | 51.97 | 52.31 | 50.8 | 51.13 | 51.13 | -0.66 (-1.27%) | 2,220,339 |
| 8 Jun 2017 | USD | 50.93 | 52.1 | 50.68 | 51.79 | 51.79 | +1 (+1.97%) | 2,061,191 |
| 7 Jun 2017 | USD | 50.08 | 50.81 | 49.75 | 50.79 | 50.79 | +1.07 (+2.15%) | 1,942,687 |
| 6 Jun 2017 | USD | 50 | 50.6 | 49.66 | 49.72 | 49.72 | -0.59 (-1.17%) | 2,200,361 |
| 5 Jun 2017 | USD | 51.17 | 51.17 | 50.07 | 50.31 | 50.31 | -0.85 (-1.66%) | 1,584,704 |
| 2 Jun 2017 | USD | 51.16 | 51.64 | 50.97 | 51.16 | 51.16 | +0.23 (+0.45%) | 1,169,881 |
| 1 Jun 2017 | USD | 50.23 | 51.1 | 49.98 | 50.93 | 50.93 | +0.96 (+1.92%) | 1,716,468 |
| 31 May 2017 | USD | 50.25 | 50.2838 | 49.56 | 49.97 | 49.97 | -0.1 (-0.20%) | 1,419,654 |
| 30 May 2017 | USD | 50.78 | 51.1797 | 50.06 | 50.07 | 50.07 | -0.77 (-1.51%) | 1,576,102 |
| 29 May 2017 | USD | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 51.97 | 52.32 | 50.805 | 50.84 | 50.84 | +0.16 (+0.32%) | 1,798,836 |
| 25 May 2017 | USD | 49.83 | 51.01 | 49.785 | 50.68 | 50.68 | +1.04 (+2.10%) | 1,273,225 |
| 24 May 2017 | USD | 49.8 | 49.8 | 49.2 | 49.64 | 49.64 | +0.06 (+0.12%) | 1,069,853 |
| 23 May 2017 | USD | 50.26 | 50.53 | 49.46 | 49.58 | 49.58 | -0.93 (-1.84%) | 1,421,244 |
| 22 May 2017 | USD | 49.24 | 50.62 | 49.11 | 50.51 | 50.51 | +1.17 (+2.37%) | 1,928,255 |
| 19 May 2017 | USD | 49.23 | 49.75 | 48.83 | 49.34 | 49.34 | +0.22 (+0.45%) | 1,467,851 |
| 18 May 2017 | USD | 48 | 49.285 | 47.76 | 49.12 | 49.12 | +1.05 (+2.18%) | 2,613,225 |
| 17 May 2017 | USD | 50.03 | 50.252 | 47.96 | 48.07 | 48.07 | -2.24 (-4.45%) | 2,399,415 |
| 16 May 2017 | USD | 51.48 | 51.55 | 50.18 | 50.31 | 50.31 | -1.19 (-2.31%) | 2,226,472 |
| 15 May 2017 | USD | 51.54 | 51.95 | 51.2 | 51.5 | 51.5 | 0.0 (0.0%) | 2,064,293 |
| 12 May 2017 | USD | 52.9 | 53.093 | 51.21 | 51.5 | 51.5 | -1.45 (-2.74%) | 2,743,580 |
| 11 May 2017 | USD | 53.85 | 54.46 | 52.5 | 52.95 | 52.95 | -1.12 (-2.07%) | 2,622,555 |
| 10 May 2017 | USD | 54.44 | 55.93 | 53.1 | 54.07 | 54.07 | -1.71 (-3.07%) | 4,096,954 |
| 9 May 2017 | USD | 55.25 | 56.15 | 55.05 | 55.78 | 55.78 | +0.68 (+1.23%) | 2,651,542 |
| 8 May 2017 | USD | 55.57 | 55.83 | 54.91 | 55.1 | 55.1 | -0.39 (-0.70%) | 1,490,252 |
| 5 May 2017 | USD | 55 | 55.8 | 55 | 55.49 | 55.49 | +0.65 (+1.19%) | 914,316 |
| 4 May 2017 | USD | 55.17 | 55.49 | 54.82 | 54.84 | 54.84 | -0.06 (-0.11%) | 1,128,785 |
