| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2017 | USD | 49.79 | 50.24 | 49.18 | 49.42 | 49.42 | -0.04 (-0.08%) | 338,940 |
| 29 Jun 2017 | USD | 49.77 | 50.67 | 49.33 | 49.46 | 49.46 | -0.09 (-0.18%) | 329,756 |
| 28 Jun 2017 | USD | 48.77 | 50.31 | 48.47 | 49.55 | 49.55 | +0.99 (+2.04%) | 282,876 |
| 27 Jun 2017 | USD | 48.72 | 49.205 | 48.37 | 48.56 | 48.56 | -0.21 (-0.43%) | 394,536 |
| 26 Jun 2017 | USD | 48.63 | 49.245 | 48.04 | 48.77 | 48.77 | +0.09 (+0.18%) | 485,046 |
| 23 Jun 2017 | USD | 47.65 | 48.87 | 47.2454 | 48.68 | 48.68 | +1.1 (+2.31%) | 399,360 |
| 22 Jun 2017 | USD | 46 | 47.61 | 46 | 47.58 | 47.58 | +1.7 (+3.71%) | 426,583 |
| 21 Jun 2017 | USD | 45.65 | 46.16 | 45.48 | 45.88 | 45.88 | +0.28 (+0.61%) | 195,281 |
| 20 Jun 2017 | USD | 46.33 | 46.375 | 45.1 | 45.6 | 45.6 | -0.98 (-2.10%) | 258,359 |
| 19 Jun 2017 | USD | 46.97 | 46.97 | 46.29 | 46.58 | 46.58 | -0.1 (-0.21%) | 270,282 |
| 16 Jun 2017 | USD | 46.34 | 46.79 | 45.96 | 46.68 | 46.68 | +0.43 (+0.93%) | 306,057 |
| 15 Jun 2017 | USD | 46.43 | 46.94 | 45.74 | 46.25 | 46.25 | -0.36 (-0.77%) | 276,879 |
| 14 Jun 2017 | USD | 47.21 | 48.0079 | 46.58 | 46.61 | 46.61 | -0.63 (-1.33%) | 217,188 |
| 13 Jun 2017 | USD | 47.11 | 47.44 | 47.0557 | 47.24 | 47.24 | +0.1 (+0.21%) | 176,663 |
| 12 Jun 2017 | USD | 47.91 | 48.37 | 47.01 | 47.14 | 47.14 | -0.56 (-1.17%) | 267,610 |
| 9 Jun 2017 | USD | 47.28 | 48.455 | 47 | 47.7 | 47.7 | +0.5 (+1.06%) | 436,623 |
| 8 Jun 2017 | USD | 48.37 | 48.433 | 46.98 | 47.2 | 47.2 | -1.15 (-2.38%) | 585,931 |
| 7 Jun 2017 | USD | 49.33 | 49.385 | 48.29 | 48.35 | 48.35 | -0.95 (-1.93%) | 244,808 |
| 6 Jun 2017 | USD | 48.98 | 49.375 | 48.5 | 49.3 | 49.3 | +0.33 (+0.67%) | 143,078 |
| 5 Jun 2017 | USD | 48.6 | 49.29 | 48.4 | 48.97 | 48.97 | +0.16 (+0.33%) | 195,449 |
| 2 Jun 2017 | USD | 49.43 | 49.43 | 48.5 | 48.81 | 48.81 | -0.68 (-1.37%) | 360,758 |
| 1 Jun 2017 | USD | 49.81 | 49.825 | 49.21 | 49.49 | 49.49 | -0.03 (-0.06%) | 178,346 |
| 31 May 2017 | USD | 49.45 | 49.59 | 48.61 | 49.52 | 49.52 | -0.07 (-0.14%) | 637,280 |
| 30 May 2017 | USD | 50.48 | 50.48 | 49.16 | 49.59 | 49.59 | -0.98 (-1.94%) | 271,678 |
| 29 May 2017 | USD | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 51.46 | 51.95 | 50.49 | 50.57 | 50.57 | -1.07 (-2.07%) | 144,521 |
| 25 May 2017 | USD | 52.06 | 52.25 | 51.05 | 51.64 | 51.64 | -0.54 (-1.03%) | 231,935 |
| 24 May 2017 | USD | 52.66 | 53.04 | 52.1 | 52.18 | 52.18 | -0.42 (-0.80%) | 159,007 |
| 23 May 2017 | USD | 52.38 | 52.9 | 51.59 | 52.6 | 52.6 | +0.47 (+0.90%) | 277,929 |
| 22 May 2017 | USD | 53.05 | 53.05 | 52 | 52.13 | 52.13 | -0.82 (-1.55%) | 368,970 |
