| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 60.82 | 61.33 | 60.61 | 61.24 | 61.24 | +0.65 (+1.07%) | 135,915 |
| 12 Jun 2017 | USD | 60.51 | 60.67 | 60.03 | 60.59 | 60.59 | -0.08 (-0.13%) | 124,687 |
| 9 Jun 2017 | USD | 60.48 | 61 | 60.1311 | 60.67 | 60.67 | +0.28 (+0.46%) | 210,383 |
| 8 Jun 2017 | USD | 60 | 60.42 | 59.31 | 60.39 | 60.39 | +0.64 (+1.07%) | 209,089 |
| 7 Jun 2017 | USD | 59.5 | 60.12 | 59.05 | 59.75 | 59.75 | +0.96 (+1.63%) | 295,286 |
| 6 Jun 2017 | USD | 58.3 | 59.1502 | 57.88 | 58.79 | 58.79 | +0.15 (+0.26%) | 203,670 |
| 5 Jun 2017 | USD | 59.6 | 59.87 | 58.46 | 58.64 | 58.64 | -1.3 (-2.17%) | 223,571 |
| 2 Jun 2017 | USD | 59.89 | 60.46 | 59.61 | 59.94 | 59.94 | +0.28 (+0.47%) | 160,308 |
| 1 Jun 2017 | USD | 59.6 | 59.91 | 58.52 | 59.66 | 59.66 | +0.14 (+0.24%) | 160,075 |
| 31 May 2017 | USD | 59.53 | 59.78 | 59.13 | 59.52 | 59.52 | +0.02 (+0.03%) | 326,788 |
| 30 May 2017 | USD | 59.41 | 59.75 | 58.98 | 59.5 | 59.5 | +0.02 (+0.03%) | 167,846 |
| 29 May 2017 | USD | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 60.08 | 60.379 | 58.85 | 59.48 | 59.48 | +1.29 (+2.22%) | 277,360 |
| 25 May 2017 | USD | 58.1 | 58.43 | 57.82 | 58.19 | 58.19 | +0.06 (+0.10%) | 107,752 |
| 24 May 2017 | USD | 57.72 | 58.355 | 57.72 | 58.13 | 58.13 | +0.21 (+0.36%) | 98,062 |
| 23 May 2017 | USD | 57.72 | 58.63 | 57.6001 | 57.92 | 57.92 | +0.33 (+0.57%) | 183,263 |
| 22 May 2017 | USD | 57.02 | 57.68 | 57 | 57.59 | 57.59 | +0.66 (+1.16%) | 168,788 |
| 19 May 2017 | USD | 56.66 | 57.21 | 56.415 | 56.93 | 56.93 | +0.36 (+0.64%) | 132,822 |
| 18 May 2017 | USD | 56.49 | 56.8 | 55.9161 | 56.57 | 56.57 | +0.17 (+0.30%) | 209,175 |
| 17 May 2017 | USD | 56.5 | 56.9499 | 55.73 | 56.4 | 56.4 | -0.37 (-0.65%) | 273,332 |
| 16 May 2017 | USD | 57 | 57.2837 | 56.65 | 56.77 | 56.77 | -0.14 (-0.25%) | 146,851 |
| 15 May 2017 | USD | 56.79 | 57.68 | 56.69 | 56.91 | 56.91 | -0.13 (-0.23%) | 184,344 |
| 12 May 2017 | USD | 57.59 | 58.1882 | 56.89 | 57.04 | 57.04 | -0.59 (-1.02%) | 130,947 |
| 11 May 2017 | USD | 57.35 | 57.87 | 57.315 | 57.63 | 57.63 | +0.26 (+0.45%) | 239,507 |
| 10 May 2017 | USD | 57.49 | 57.5 | 56.64 | 57.37 | 57.37 | -0.31 (-0.54%) | 300,772 |
| 9 May 2017 | USD | 58.69 | 60.4099 | 57.3 | 57.68 | 57.68 | +0.22 (+0.38%) | 649,477 |
| 8 May 2017 | USD | 56.91 | 57.47 | 56.37 | 57.46 | 57.46 | -0.65 (-1.12%) | 556,696 |
| 5 May 2017 | USD | 58 | 58.3 | 57.73 | 58.11 | 58.11 | +0.12 (+0.21%) | 211,617 |
| 4 May 2017 | USD | 59.46 | 59.46 | 57.361 | 57.99 | 57.99 | -1.16 (-1.96%) | 360,981 |
| 3 May 2017 | USD | 59.98 | 60.05 | 58.94 | 59.15 | 59.15 | -0.83 (-1.38%) | 159,097 |
