| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 52 | 52.25 | 51.5 | 51.5 | 51.5 | -0.25 (-0.48%) | 223,023 |
| 9 Jun 2017 | USD | 52 | 52.25 | 51.25 | 51.75 | 51.75 | +0.25 (+0.49%) | 263,533 |
| 8 Jun 2017 | USD | 52 | 52 | 51.25 | 51.5 | 51.5 | -0.5 (-0.96%) | 262,129 |
| 7 Jun 2017 | USD | 51.25 | 52 | 50.5 | 52 | 52 | +0.75 (+1.46%) | 353,506 |
| 6 Jun 2017 | USD | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.0 (0.0%) | 0 |
| 5 Jun 2017 | USD | 52 | 52 | 51 | 51.25 | 51.25 | -0.5 (-0.97%) | 159,258 |
| 2 Jun 2017 | USD | 52.5 | 53 | 51.5 | 51.75 | 51.75 | -0.75 (-1.43%) | 268,593 |
| 1 Jun 2017 | USD | 52.75 | 53 | 52 | 52.5 | 52.5 | -2.5 (-4.55%) | 245,795 |
| 31 May 2017 | USD | 55.75 | 56.25 | 55 | 55 | 55 | -0.5 (-0.90%) | 259,504 |
| 30 May 2017 | USD | 55.25 | 56 | 54.75 | 55.5 | 55.5 | +0.5 (+0.91%) | 267,633 |
| 29 May 2017 | USD | 55 | 55.25 | 54.75 | 55 | 55 | +0.5 (+0.92%) | 158,695 |
| 26 May 2017 | USD | 54.5 | 55 | 54.25 | 54.5 | 54.5 | +0.25 (+0.46%) | 169,234 |
| 25 May 2017 | USD | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.0 (0.0%) | 0 |
| 24 May 2017 | USD | 54 | 54.5 | 53.75 | 54.25 | 54.25 | +0.5 (+0.93%) | 74,911 |
| 23 May 2017 | USD | 53.75 | 54.25 | 53.75 | 53.75 | 53.75 | -0.25 (-0.46%) | 246,107 |
| 22 May 2017 | USD | 54.25 | 54.25 | 53.75 | 54 | 54 | +0.5 (+0.93%) | 601,299 |
| 19 May 2017 | USD | 53 | 54.5 | 53 | 53.5 | 53.5 | +0.5 (+0.94%) | 205,358 |
| 18 May 2017 | USD | 53.5 | 54 | 53 | 53 | 53 | -0.25 (-0.47%) | 187,632 |
| 17 May 2017 | USD | 54.5 | 55 | 53.25 | 53.25 | 53.25 | -1 (-1.84%) | 802,944 |
| 16 May 2017 | USD | 54.5 | 55 | 54.25 | 54.25 | 54.25 | 0.0 (0.0%) | 237,836 |
| 15 May 2017 | USD | 54.75 | 55.25 | 54 | 54.25 | 54.25 | -0.5 (-0.91%) | 144,485 |
| 12 May 2017 | USD | 54.75 | 55.5 | 54.5 | 54.75 | 54.75 | +0.25 (+0.46%) | 101,264 |
| 11 May 2017 | USD | 54.75 | 55.25 | 54.5 | 54.5 | 54.5 | -0.25 (-0.46%) | 216,715 |
| 10 May 2017 | USD | 54.25 | 55 | 54 | 54.75 | 54.75 | +0.5 (+0.92%) | 272,869 |
| 9 May 2017 | USD | 54 | 54.25 | 53.75 | 54.25 | 54.25 | +0.25 (+0.46%) | 269,146 |
| 8 May 2017 | USD | 53.75 | 54.5 | 53.5 | 54 | 54 | 0.0 (0.0%) | 171,231 |
| 5 May 2017 | USD | 54 | 54.25 | 53.75 | 54 | 54 | -0.25 (-0.46%) | 245,049 |
| 4 May 2017 | USD | 54.25 | 54.5 | 53.75 | 54.25 | 54.25 | 0.0 (0.0%) | 99,614 |
| 3 May 2017 | USD | 54.25 | 54.75 | 53.5 | 54.25 | 54.25 | 0.0 (0.0%) | 225,176 |
| 2 May 2017 | USD | 54.25 | 54.25 | 53.5 | 54.25 | 54.25 | +0.25 (+0.46%) | 142,825 |
