| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2017 | USD | 54.6221 | 54.6899 | 53.4884 | 53.6531 | 51.9894 | -1.173 (-2.14%) | 1,682,573 |
| 2 Jun 2017 | USD | 54.2151 | 54.9903 | 54.2151 | 54.8256 | 53.1256 | +1.008 (+1.87%) | 2,426,851 |
| 1 Jun 2017 | USD | 53.2074 | 53.9729 | 52.8391 | 53.8178 | 52.149 | +0.591 (+1.11%) | 1,753,058 |
| 31 May 2017 | USD | 53.2946 | 53.7015 | 53.1008 | 53.2267 | 51.5763 | -0.068 (-0.13%) | 1,699,188 |
| 30 May 2017 | USD | 53.3818 | 53.7985 | 53.2461 | 53.2946 | 51.6421 | -0.145 (-0.27%) | 1,496,606 |
| 29 May 2017 | USD | 53.44 | 53.44 | 53.44 | 53.44 | 51.7829 | -0.029 (-0.05%) | 0 |
| 26 May 2017 | USD | 53.4496 | 53.9729 | 53.2849 | 53.469 | 51.811 | +0.029 (+0.05%) | 2,114,774 |
| 25 May 2017 | USD | 53.0523 | 53.7112 | 52.9942 | 53.4399 | 51.7828 | +0.475 (+0.90%) | 1,630,354 |
| 24 May 2017 | USD | 52.5485 | 53.1492 | 52.4903 | 52.9651 | 51.3228 | +0.504 (+0.96%) | 1,435,512 |
| 23 May 2017 | USD | 52.4612 | 52.8585 | 52.2771 | 52.4612 | 50.8345 | +0.01 (+0.02%) | 1,550,064 |
| 22 May 2017 | USD | 52.5872 | 53.2171 | 52.3934 | 52.4515 | 50.8251 | -0.068 (-0.13%) | 1,708,992 |
| 19 May 2017 | USD | 52.1996 | 52.7229 | 51.6764 | 52.5194 | 50.8909 | +0.368 (+0.71%) | 1,931,904 |
| 18 May 2017 | USD | 52.0446 | 52.3837 | 51.6473 | 52.1512 | 50.5341 | +0.058 (+0.11%) | 2,211,782 |
| 17 May 2017 | USD | 51.6764 | 52.345 | 51.3566 | 52.093 | 50.4777 | +0.533 (+1.03%) | 2,471,537 |
| 16 May 2017 | USD | 52.6453 | 52.9264 | 51.2112 | 51.5601 | 49.9613 | -1.056 (-2.01%) | 3,099,509 |
| 15 May 2017 | USD | 53.0523 | 53.7209 | 52.5872 | 52.6163 | 50.9848 | -0.417 (-0.79%) | 2,163,278 |
| 12 May 2017 | USD | 52.8391 | 53.2558 | 52.781 | 53.0329 | 51.3885 | +0.281 (+0.53%) | 1,759,250 |
| 11 May 2017 | USD | 53.5659 | 53.6047 | 52.4128 | 52.7519 | 51.1162 | -1.105 (-2.05%) | 2,639,546 |
| 10 May 2017 | USD | 53.3915 | 54.3992 | 53.2655 | 53.8566 | 52.1866 | +0.601 (+1.13%) | 2,872,366 |
| 9 May 2017 | USD | 54.0213 | 54.1764 | 52.8198 | 53.2558 | 51.6045 | -0.698 (-1.29%) | 2,512,094 |
| 8 May 2017 | USD | 55.0775 | 55.3004 | 53.8081 | 53.9535 | 52.2805 | -0.911 (-1.66%) | 2,486,707 |
| 5 May 2017 | USD | 54.2733 | 54.9612 | 54.0698 | 54.8643 | 53.1631 | +0.814 (+1.51%) | 2,122,102 |
| 4 May 2017 | USD | 55.7558 | 55.7558 | 53.2171 | 54.0504 | 52.3744 | -1.986 (-3.54%) | 5,226,461 |
| 3 May 2017 | USD | 57.3256 | 57.3837 | 55.814 | 56.0368 | 54.2992 | -1.173 (-2.05%) | 1,871,119 |
| 2 May 2017 | USD | 57.1124 | 57.5485 | 57.0252 | 57.2093 | 55.4354 | +0.213 (+0.37%) | 1,612,603 |
| 1 May 2017 | USD | 56.686 | 57.3159 | 56.2694 | 56.9961 | 55.2288 | +0.455 (+0.81%) | 1,547,484 |
| 28 Apr 2017 | USD | 57.5194 | 57.5194 | 56.4826 | 56.5407 | 54.7875 | -1.066 (-1.85%) | 1,536,958 |
| 27 Apr 2017 | USD | 57.1705 | 57.8779 | 57.1221 | 57.6066 | 55.8203 | +0.233 (+0.41%) | 1,481,642 |
| 26 Apr 2017 | USD | 58.0136 | 58.0814 | 57.0155 | 57.374 | 55.595 | -0.601 (-1.04%) | 1,882,574 |
| 25 Apr 2017 | USD | 58.3333 | 58.3333 | 57.7519 | 57.9748 | 56.1771 | -0.242 (-0.42%) | 1,922,513 |
