| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2017 | USD | 48.48 | 48.48 | 47.35 | 47.44 | 47.44 | -1.18 (-2.43%) | 594,151 |
| 19 Jun 2017 | USD | 48.76 | 49.15 | 48.38 | 48.62 | 48.62 | +0.29 (+0.60%) | 620,520 |
| 16 Jun 2017 | USD | 48.77 | 48.95 | 48.1 | 48.33 | 48.33 | -0.52 (-1.06%) | 2,751,457 |
| 15 Jun 2017 | USD | 48.23 | 49.7534 | 48.23 | 48.85 | 48.85 | -0.19 (-0.39%) | 745,305 |
| 14 Jun 2017 | USD | 49.1 | 49.71 | 47.69 | 49.04 | 49.04 | -0.73 (-1.47%) | 2,240,120 |
| 13 Jun 2017 | USD | 49.4 | 50.15 | 49.04 | 49.77 | 49.77 | +0.55 (+1.12%) | 1,076,424 |
| 12 Jun 2017 | USD | 49.35 | 50.14 | 48.74 | 49.22 | 49.22 | +0.13 (+0.26%) | 1,263,401 |
| 9 Jun 2017 | USD | 47.45 | 49.12 | 47.435 | 49.09 | 49.09 | +2.01 (+4.27%) | 1,475,949 |
| 8 Jun 2017 | USD | 46.05 | 47.75 | 45.77 | 47.08 | 47.08 | +1.05 (+2.28%) | 1,018,941 |
| 7 Jun 2017 | USD | 46.07 | 46.5 | 45.82 | 46.03 | 46.03 | +0.1 (+0.22%) | 878,668 |
| 6 Jun 2017 | USD | 45.69 | 46.1 | 45.09 | 45.93 | 45.93 | +0.03 (+0.07%) | 896,312 |
| 5 Jun 2017 | USD | 46.08 | 46.6 | 45.88 | 45.9 | 45.9 | -0.15 (-0.33%) | 1,103,369 |
| 2 Jun 2017 | USD | 46.9 | 47.07 | 46.03 | 46.05 | 46.05 | -1.51 (-3.17%) | 1,023,206 |
| 1 Jun 2017 | USD | 47.12 | 47.56 | 46.47 | 47.56 | 47.56 | +0.89 (+1.91%) | 622,825 |
| 31 May 2017 | USD | 46.75 | 47.1999 | 45.51 | 46.67 | 46.67 | -0.05 (-0.11%) | 766,737 |
| 30 May 2017 | USD | 47.24 | 47.24 | 46.29 | 46.72 | 46.72 | -0.7 (-1.48%) | 458,438 |
| 29 May 2017 | USD | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 47.66 | 47.73 | 47.21 | 47.42 | 47.42 | -0.3 (-0.63%) | 336,988 |
| 25 May 2017 | USD | 47.98 | 48.28 | 47.4 | 47.72 | 47.72 | -0.09 (-0.19%) | 486,272 |
| 24 May 2017 | USD | 48.02 | 48.27 | 47.27 | 47.81 | 47.81 | -0.23 (-0.48%) | 400,909 |
| 23 May 2017 | USD | 47.39 | 48.42 | 46.91 | 48.04 | 48.04 | +0.77 (+1.63%) | 412,956 |
| 22 May 2017 | USD | 47.32 | 47.4294 | 46.8101 | 47.27 | 47.27 | +0.17 (+0.36%) | 593,522 |
| 19 May 2017 | USD | 46.85 | 47.81 | 46.85 | 47.1 | 47.1 | +0.07 (+0.15%) | 587,332 |
| 18 May 2017 | USD | 46.75 | 47.32 | 46.42 | 47.03 | 47.03 | -0.01 (-0.02%) | 733,794 |
| 17 May 2017 | USD | 48.61 | 48.9767 | 46.445 | 47.04 | 47.04 | -2.44 (-4.93%) | 882,831 |
| 16 May 2017 | USD | 49.57 | 50 | 48.96 | 49.48 | 49.48 | -0.2 (-0.40%) | 653,400 |
| 15 May 2017 | USD | 49.12 | 50.13 | 49.12 | 49.68 | 49.68 | +0.64 (+1.31%) | 552,376 |
| 12 May 2017 | USD | 49.06 | 49.16 | 48.3 | 49.04 | 49.04 | -0.26 (-0.53%) | 461,598 |
| 11 May 2017 | USD | 49.98 | 50.0423 | 48.81 | 49.3 | 49.3 | -0.8 (-1.60%) | 621,791 |
| 10 May 2017 | USD | 50.14 | 50.73 | 49.99 | 50.1 | 50.1 | -0.32 (-0.63%) | 883,103 |
