| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2017 | USD | 46.16 | 46.45 | 45.99 | 46.13 | 46.13 | 0.0 (0.0%) | 822,992 |
| 8 Jun 2017 | USD | 46.07 | 46.32 | 45.93 | 46.13 | 46.13 | +0.07 (+0.15%) | 933,468 |
| 7 Jun 2017 | USD | 46.28 | 46.66 | 45.8 | 46.06 | 46.06 | -0.04 (-0.09%) | 896,156 |
| 6 Jun 2017 | USD | 46.28 | 46.45 | 46 | 46.1 | 46.1 | -0.33 (-0.71%) | 1,712,770 |
| 5 Jun 2017 | USD | 46.77 | 46.97 | 46.29 | 46.43 | 46.43 | -0.56 (-1.19%) | 953,355 |
| 2 Jun 2017 | USD | 46.91 | 47.26 | 46.7677 | 46.99 | 46.99 | -0.14 (-0.30%) | 1,721,884 |
| 1 Jun 2017 | USD | 45 | 47.47 | 44.575 | 47.13 | 47.13 | +2.97 (+6.73%) | 3,869,947 |
| 31 May 2017 | USD | 43.98 | 44.64 | 43.79 | 44.16 | 44.16 | +0.24 (+0.55%) | 2,534,671 |
| 30 May 2017 | USD | 43.83 | 44.15 | 43.63 | 43.92 | 43.92 | -0.02 (-0.05%) | 1,245,608 |
| 29 May 2017 | USD | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 44.8 | 45.03 | 43.91 | 43.94 | 43.94 | -0.81 (-1.81%) | 1,152,079 |
| 25 May 2017 | USD | 41.76 | 45.61 | 41.75 | 44.75 | 44.75 | +1.68 (+3.90%) | 2,535,043 |
| 24 May 2017 | USD | 43.5 | 43.7 | 42.94 | 43.07 | 43.07 | -0.49 (-1.12%) | 1,205,633 |
| 23 May 2017 | USD | 43.53 | 44.05 | 43.22 | 43.56 | 43.56 | +0.07 (+0.16%) | 1,071,174 |
| 22 May 2017 | USD | 42.96 | 43.73 | 42.54 | 43.49 | 43.49 | +0.7 (+1.64%) | 1,902,594 |
| 19 May 2017 | USD | 42.58 | 43.025 | 42.2401 | 42.79 | 42.79 | +0.28 (+0.66%) | 1,401,160 |
| 18 May 2017 | USD | 42.8 | 43.339 | 42.49 | 42.51 | 42.51 | -0.32 (-0.75%) | 832,892 |
| 17 May 2017 | USD | 42.98 | 43.37 | 42.7 | 42.83 | 42.83 | -0.43 (-0.99%) | 859,587 |
| 16 May 2017 | USD | 43.38 | 43.47 | 42.823 | 43.26 | 43.26 | -0.33 (-0.76%) | 1,029,286 |
| 15 May 2017 | USD | 43.46 | 43.72 | 43.39 | 43.59 | 43.59 | +0.15 (+0.35%) | 529,833 |
| 12 May 2017 | USD | 43.13 | 43.54 | 42.99 | 43.44 | 43.44 | +0.13 (+0.30%) | 559,487 |
| 11 May 2017 | USD | 43.2 | 43.3995 | 42.88 | 43.31 | 43.31 | -0.08 (-0.18%) | 1,322,038 |
| 10 May 2017 | USD | 44.04 | 44.05 | 43.2 | 43.39 | 43.39 | -0.79 (-1.79%) | 1,711,806 |
| 9 May 2017 | USD | 44.69 | 45.18 | 43.96 | 44.18 | 44.18 | -0.41 (-0.92%) | 1,261,142 |
| 8 May 2017 | USD | 45.25 | 45.37 | 44.54 | 44.59 | 44.59 | -0.78 (-1.72%) | 720,714 |
| 5 May 2017 | USD | 45.28 | 45.58 | 44.945 | 45.37 | 45.37 | +0.12 (+0.27%) | 678,117 |
| 4 May 2017 | USD | 44.68 | 45.36 | 44.58 | 45.25 | 45.25 | +0.69 (+1.55%) | 554,987 |
| 3 May 2017 | USD | 44.54 | 44.7 | 44.38 | 44.56 | 44.56 | +0.01 (+0.02%) | 452,864 |
| 2 May 2017 | USD | 44.44 | 44.56 | 44.1 | 44.55 | 44.55 | +0.14 (+0.32%) | 529,731 |
| 1 May 2017 | USD | 44.66 | 44.66 | 44.19 | 44.41 | 44.41 | -0.08 (-0.18%) | 504,861 |
