| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2017 | USD | 26.23 | 27.075 | 26.11 | 26.31 | 26.31 | +0.2 (+0.77%) | 5,298,700 |
| 21 Jun 2017 | USD | 26.18 | 26.955 | 25.87 | 26.11 | 26.11 | -0.42 (-1.58%) | 7,097,100 |
| 20 Jun 2017 | USD | 25.58 | 26.7 | 25.17 | 26.53 | 26.53 | +0.47 (+1.80%) | 7,842,900 |
| 19 Jun 2017 | USD | 25.83 | 26.21 | 25.65 | 26.06 | 26.06 | +0.2 (+0.77%) | 4,191,000 |
| 16 Jun 2017 | USD | 26.42 | 26.425 | 25.36 | 25.86 | 25.86 | -0.35 (-1.34%) | 7,405,000 |
| 15 Jun 2017 | USD | 27.71 | 27.83 | 26.09 | 26.21 | 26.21 | -1.68 (-6.02%) | 5,887,200 |
| 14 Jun 2017 | USD | 28.42 | 28.48 | 27.655 | 27.89 | 27.89 | -0.71 (-2.48%) | 4,411,600 |
| 13 Jun 2017 | USD | 27.91 | 28.63 | 27.79 | 28.6 | 28.6 | +0.75 (+2.69%) | 3,119,100 |
| 12 Jun 2017 | USD | 28.68 | 28.73 | 27.74 | 27.85 | 27.85 | -0.2 (-0.71%) | 4,811,400 |
| 9 Jun 2017 | USD | 27.51 | 28.21 | 27.25 | 28.05 | 28.05 | +0.61 (+2.22%) | 3,970,500 |
| 8 Jun 2017 | USD | 27.89 | 28.13 | 27.405 | 27.44 | 27.44 | -0.62 (-2.21%) | 6,487,500 |
| 7 Jun 2017 | USD | 29.86 | 29.96 | 27.59 | 28.06 | 28.06 | -1.95 (-6.50%) | 6,170,000 |
| 6 Jun 2017 | USD | 29.37 | 30.03 | 29.18 | 30.01 | 30.01 | +0.53 (+1.80%) | 4,414,800 |
| 5 Jun 2017 | USD | 29.94 | 30.09 | 29.47 | 29.48 | 29.48 | -0.66 (-2.19%) | 2,940,400 |
| 2 Jun 2017 | USD | 30.13 | 30.27 | 29.39 | 30.14 | 30.14 | -0.21 (-0.69%) | 4,684,200 |
| 1 Jun 2017 | USD | 29.86 | 30.53 | 29.69 | 30.35 | 30.35 | +0.7 (+2.36%) | 4,182,400 |
| 31 May 2017 | USD | 29.72 | 30.27 | 29.17 | 29.65 | 29.65 | -0.49 (-1.63%) | 7,414,000 |
| 30 May 2017 | USD | 30.48 | 30.5 | 30 | 30.14 | 30.14 | -0.66 (-2.14%) | 3,455,600 |
| 29 May 2017 | USD | 30.8 | 30.8 | 30.8 | 30.8 | 30.8 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 30.57 | 31 | 30.41 | 30.8 | 30.8 | +0.16 (+0.52%) | 2,306,500 |
| 25 May 2017 | USD | 30.77 | 31.8 | 30.41 | 30.64 | 30.64 | -0.34 (-1.10%) | 4,314,400 |
| 24 May 2017 | USD | 31.09 | 31.48 | 30.715 | 30.98 | 30.98 | -0.3 (-0.96%) | 3,430,800 |
| 23 May 2017 | USD | 31.4 | 31.5 | 31.1 | 31.28 | 31.28 | -0.14 (-0.45%) | 2,714,400 |
| 22 May 2017 | USD | 31.95 | 32.035 | 31.26 | 31.42 | 31.42 | -0.19 (-0.60%) | 3,755,400 |
| 19 May 2017 | USD | 31.37 | 31.825 | 31.17 | 31.61 | 31.61 | +0.43 (+1.38%) | 3,531,300 |
| 18 May 2017 | USD | 31.06 | 31.67 | 30.95 | 31.18 | 31.18 | -0.18 (-0.57%) | 5,813,800 |
| 17 May 2017 | USD | 31.47 | 32.02 | 31.195 | 31.36 | 31.36 | -0.46 (-1.45%) | 5,246,600 |
| 16 May 2017 | USD | 32.28 | 32.34 | 31.65 | 31.82 | 31.82 | -0.41 (-1.27%) | 3,241,500 |
| 15 May 2017 | USD | 32.79 | 32.9 | 32.035 | 32.23 | 32.23 | +0.32 (+1.00%) | 4,418,900 |
| 12 May 2017 | USD | 31.97 | 32.24 | 31.68 | 31.91 | 31.91 | -0.07 (-0.22%) | 3,037,300 |
