| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 39.6 | 40.26 | 39.6 | 39.96 | 199.8 | +0.18 (+0.45%) | 760,624 |
| 13 Jun 2017 | USD | 39.86 | 40.0671 | 39.71 | 39.78 | 198.9 | -0.33 (-0.82%) | 442,697 |
| 12 Jun 2017 | USD | 40.22 | 40.59 | 40.0415 | 40.11 | 200.55 | +0.23 (+0.58%) | 2,022,672 |
| 9 Jun 2017 | USD | 38.86 | 40.37 | 38.811 | 39.88 | 199.4 | +0.97 (+2.49%) | 752,718 |
| 8 Jun 2017 | USD | 38.85 | 39.11 | 38.84 | 38.91 | 194.55 | -0.04 (-0.10%) | 266,769 |
| 7 Jun 2017 | USD | 39.01 | 39.165 | 38.91 | 38.95 | 194.75 | -0.16 (-0.41%) | 307,755 |
| 6 Jun 2017 | USD | 38.99 | 39.14 | 38.851 | 39.11 | 195.55 | +0.18 (+0.46%) | 282,052 |
| 5 Jun 2017 | USD | 38.93 | 38.97 | 38.87 | 38.93 | 194.65 | 0.0 (0.0%) | 182,099 |
| 2 Jun 2017 | USD | 39.23 | 39.3 | 38.9231 | 38.93 | 194.65 | -0.45 (-1.14%) | 454,786 |
| 1 Jun 2017 | USD | 39.46 | 39.6 | 39.37 | 39.38 | 196.9 | -0.18 (-0.46%) | 521,774 |
| 31 May 2017 | USD | 39.4 | 39.73 | 39.38 | 39.56 | 197.8 | +0.02 (+0.05%) | 296,513 |
| 30 May 2017 | USD | 39.59 | 39.59 | 39.47 | 39.54 | 197.7 | -0.015 (-0.04%) | 197,452 |
| 29 May 2017 | USD | 39.555 | 39.555 | 39.555 | 39.555 | 197.775 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 39.59 | 39.66 | 39.5353 | 39.555 | 197.775 | -0.055 (-0.14%) | 336,190 |
| 25 May 2017 | USD | 39.8 | 39.89 | 39.5112 | 39.61 | 198.05 | -0.33 (-0.83%) | 357,641 |
| 24 May 2017 | USD | 40.01 | 40.1393 | 39.931 | 39.94 | 199.7 | -0.19 (-0.47%) | 401,039 |
| 23 May 2017 | USD | 40.07 | 40.24 | 40.06 | 40.13 | 200.65 | -0.06 (-0.15%) | 258,104 |
| 22 May 2017 | USD | 40.44 | 40.44 | 40.16 | 40.19 | 200.95 | -0.33 (-0.81%) | 156,601 |
| 19 May 2017 | USD | 40.55 | 40.57 | 40.35 | 40.52 | 202.6 | -0.19 (-0.47%) | 278,017 |
| 18 May 2017 | USD | 41.06 | 41.11 | 40.56 | 40.71 | 203.55 | -0.35 (-0.85%) | 455,916 |
| 17 May 2017 | USD | 40.36 | 41.06 | 40.2785 | 41.06 | 205.3 | +1.02 (+2.55%) | 457,594 |
| 16 May 2017 | USD | 40.11 | 40.21 | 40.03 | 40.04 | 200.2 | -0.17 (-0.42%) | 165,068 |
| 15 May 2017 | USD | 40.31 | 40.3313 | 40.18 | 40.21 | 201.05 | -0.12 (-0.30%) | 273,595 |
| 12 May 2017 | USD | 40.41 | 40.43 | 40.32 | 40.33 | 201.65 | -0.1 (-0.25%) | 170,686 |
| 11 May 2017 | USD | 40.51 | 40.673 | 40.41 | 40.43 | 202.15 | +0.04 (+0.10%) | 589,055 |
| 10 May 2017 | USD | 40.37 | 40.52 | 40.37 | 40.39 | 201.95 | -0.01 (-0.02%) | 174,678 |
| 9 May 2017 | USD | 40.48 | 40.51 | 40.32 | 40.4 | 202 | -0.16 (-0.39%) | 230,432 |
| 8 May 2017 | USD | 40.62 | 40.69 | 40.55 | 40.56 | 202.8 | -0.07 (-0.17%) | 231,318 |
| 5 May 2017 | USD | 40.69 | 40.83 | 40.63 | 40.63 | 203.15 | -0.14 (-0.34%) | 169,039 |
| 4 May 2017 | USD | 40.82 | 40.92 | 40.725 | 40.77 | 203.85 | -0.04 (-0.10%) | 269,519 |
