| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 42.08 | 42.08 | 41.59 | 41.93 | 41.93 | -0.22 (-0.52%) | 7,311 |
| 9 Jun 2017 | USD | 42.92 | 42.92 | 42.01 | 42.15 | 42.15 | -0.65 (-1.52%) | 26,437 |
| 8 Jun 2017 | USD | 42.91 | 42.91 | 42.55 | 42.8 | 42.8 | +0.06 (+0.14%) | 8,411 |
| 7 Jun 2017 | USD | 42.5 | 42.757 | 42.42 | 42.74 | 42.74 | +0.305 (+0.72%) | 27,171 |
| 6 Jun 2017 | USD | 42.47 | 42.5299 | 42.25 | 42.4354 | 42.4354 | -0.073 (-0.17%) | 12,468 |
| 5 Jun 2017 | USD | 42.76 | 42.76 | 42.49 | 42.5089 | 42.5089 | -0.271 (-0.63%) | 24,455 |
| 2 Jun 2017 | USD | 42.65 | 42.9 | 42.65 | 42.7797 | 42.7797 | +0.273 (+0.64%) | 37,002 |
| 1 Jun 2017 | USD | 42.01 | 42.507 | 42.01 | 42.507 | 42.507 | +0.687 (+1.64%) | 60,153 |
| 31 May 2017 | USD | 41.82 | 41.82 | 41.42 | 41.82 | 41.82 | +0.12 (+0.29%) | 22,578 |
| 30 May 2017 | USD | 41.95 | 42.0004 | 41.6942 | 41.7 | 41.7 | -0.35 (-0.83%) | 4,438 |
| 29 May 2017 | USD | 42.0499 | 42.0499 | 42.0499 | 42.0499 | 42.0499 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 41.99 | 42.0505 | 41.9 | 42.0499 | 42.0499 | -0.05 (-0.12%) | 15,028 |
| 25 May 2017 | USD | 41.74 | 42.1 | 41.74 | 42.1 | 42.1 | +0.48 (+1.15%) | 24,477 |
| 24 May 2017 | USD | 41.41 | 41.65 | 41.41 | 41.62 | 41.62 | +0.27 (+0.65%) | 19,457 |
| 23 May 2017 | USD | 41.3 | 41.3813 | 41.22 | 41.35 | 41.35 | +0.01 (+0.02%) | 34,549 |
| 22 May 2017 | USD | 41.23 | 41.43 | 41.23 | 41.34 | 41.34 | +0.22 (+0.54%) | 2,977 |
| 19 May 2017 | USD | 40.73 | 41.28 | 40.73 | 41.12 | 41.12 | +0.47 (+1.16%) | 3,040 |
| 18 May 2017 | USD | 40.43 | 40.7758 | 40.43 | 40.65 | 40.65 | +0.08 (+0.20%) | 9,744 |
| 17 May 2017 | USD | 41.05 | 41.19 | 40.5566 | 40.57 | 40.57 | -0.88 (-2.12%) | 5,932 |
| 16 May 2017 | USD | 41.79 | 41.79 | 41.28 | 41.45 | 41.45 | -0.14 (-0.34%) | 12,834 |
| 15 May 2017 | USD | 41.3 | 41.6 | 41.3 | 41.59 | 41.59 | +0.31 (+0.75%) | 9,450 |
| 12 May 2017 | USD | 41.66 | 41.66 | 41.28 | 41.28 | 41.28 | -0.28 (-0.67%) | 43,745 |
| 11 May 2017 | USD | 41.7 | 41.7 | 41.2452 | 41.56 | 41.56 | -0.15 (-0.36%) | 14,159 |
| 10 May 2017 | USD | 41.72 | 41.82 | 41.61 | 41.71 | 41.71 | -0.1 (-0.24%) | 14,488 |
| 9 May 2017 | USD | 41.67 | 41.89 | 41.67 | 41.81 | 41.81 | +0.24 (+0.58%) | 18,147 |
| 8 May 2017 | USD | 41.95 | 42 | 41.5 | 41.57 | 41.57 | -0.34 (-0.81%) | 18,261 |
| 5 May 2017 | USD | 42.01 | 42.1 | 41.7005 | 41.91 | 41.91 | +0.07 (+0.17%) | 9,031 |
| 4 May 2017 | USD | 41.93 | 41.93 | 41.7008 | 41.84 | 41.84 | -0.11 (-0.26%) | 8,737 |
| 3 May 2017 | USD | 42.25 | 42.25 | 41.76 | 41.95 | 41.95 | -0.45 (-1.06%) | 20,825 |
| 2 May 2017 | USD | 42.1 | 42.4 | 42.04 | 42.4 | 42.4 | +0.36 (+0.86%) | 45,937 |
