| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2017 | USD | 62.71 | 65.19 | 62.01 | 64.42 | 64.42 | +1.9 (+3.04%) | 268,961 |
| 31 May 2017 | USD | 62.55 | 63.14 | 62.415 | 62.52 | 62.52 | -0.24 (-0.38%) | 312,809 |
| 30 May 2017 | USD | 63.49 | 64.26 | 62.55 | 62.76 | 62.76 | -0.25 (-0.40%) | 238,255 |
| 29 May 2017 | USD | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 62.7 | 63.855 | 62.24 | 63.01 | 63.01 | +0.49 (+0.78%) | 216,404 |
| 25 May 2017 | USD | 60.64 | 63.24 | 60.64 | 62.52 | 62.52 | +2.08 (+3.44%) | 380,868 |
| 24 May 2017 | USD | 59.24 | 60.65 | 59.09 | 60.44 | 60.44 | +1.26 (+2.13%) | 198,572 |
| 23 May 2017 | USD | 59.35 | 59.96 | 59.03 | 59.18 | 59.18 | -0.25 (-0.42%) | 185,518 |
| 22 May 2017 | USD | 59.74 | 59.98 | 58.696 | 59.43 | 59.43 | -0.13 (-0.22%) | 127,081 |
| 19 May 2017 | USD | 57.22 | 59.95 | 57.22 | 59.56 | 59.56 | +2.49 (+4.36%) | 236,138 |
| 18 May 2017 | USD | 58.56 | 58.59 | 55.91 | 57.07 | 57.07 | -2.21 (-3.73%) | 403,259 |
| 17 May 2017 | USD | 59.42 | 60 | 58.67 | 59.28 | 59.28 | -0.18 (-0.30%) | 258,124 |
| 16 May 2017 | USD | 59 | 60.07 | 58.72 | 59.46 | 59.46 | +0.61 (+1.04%) | 232,886 |
| 15 May 2017 | USD | 60.14 | 60.41 | 58.66 | 58.85 | 58.85 | -0.98 (-1.64%) | 224,497 |
| 12 May 2017 | USD | 59.37 | 60.67 | 58.58 | 59.83 | 59.83 | +0.69 (+1.17%) | 272,795 |
| 11 May 2017 | USD | 58.78 | 59.5 | 58.06 | 59.14 | 59.14 | +0.39 (+0.66%) | 166,130 |
| 10 May 2017 | USD | 57.91 | 58.88 | 57.5975 | 58.75 | 58.75 | +1.29 (+2.25%) | 288,163 |
| 9 May 2017 | USD | 58.21 | 58.21 | 57.14 | 57.46 | 57.46 | -0.61 (-1.05%) | 365,865 |
| 8 May 2017 | USD | 58.15 | 58.53 | 57.59 | 58.07 | 58.07 | +0.04 (+0.07%) | 350,123 |
| 5 May 2017 | USD | 57.9 | 58.145 | 57.42 | 58.03 | 58.03 | +0.05 (+0.09%) | 244,988 |
| 4 May 2017 | USD | 57.91 | 58.249 | 57.211 | 57.98 | 57.98 | -0.1 (-0.17%) | 300,133 |
| 3 May 2017 | USD | 56.71 | 58.23 | 56.65 | 58.08 | 58.08 | +1 (+1.75%) | 192,779 |
| 2 May 2017 | USD | 55.07 | 57.1 | 54.39 | 57.08 | 57.08 | +2.39 (+4.37%) | 354,570 |
| 1 May 2017 | USD | 54.66 | 55.0599 | 54.225 | 54.69 | 54.69 | +0.15 (+0.28%) | 91,731 |
| 28 Apr 2017 | USD | 54.8 | 55.07 | 54.38 | 54.54 | 54.54 | -0.45 (-0.82%) | 262,527 |
| 27 Apr 2017 | USD | 56.17 | 56.17 | 53.54 | 54.99 | 54.99 | -1.25 (-2.22%) | 328,649 |
| 26 Apr 2017 | USD | 57.74 | 57.96 | 56.13 | 56.24 | 56.24 | -1.5 (-2.60%) | 227,442 |
| 25 Apr 2017 | USD | 59 | 59.05 | 57.52 | 57.74 | 57.74 | -1.12 (-1.90%) | 176,892 |
| 24 Apr 2017 | USD | 58.01 | 58.95 | 57.96 | 58.86 | 58.86 | +1.08 (+1.87%) | 127,168 |
| 21 Apr 2017 | USD | 57.28 | 57.9897 | 57.161 | 57.78 | 57.78 | +0.05 (+0.09%) | 112,497 |
