| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2017 | USD | 53.39 | 53.58 | 52.32 | 53.1 | 53.1 | -0.02 (-0.04%) | 921,015 |
| 30 May 2017 | USD | 54.01 | 54.25 | 53 | 53.12 | 53.12 | -1.14 (-2.10%) | 755,162 |
| 29 May 2017 | USD | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 54.05 | 54.8725 | 53.97 | 54.26 | 54.26 | +0.11 (+0.20%) | 824,330 |
| 25 May 2017 | USD | 52.44 | 54.26 | 52.44 | 54.15 | 54.15 | +2.08 (+3.99%) | 1,333,831 |
| 24 May 2017 | USD | 53.24 | 53.57 | 51.89 | 52.07 | 52.07 | -1.05 (-1.98%) | 1,484,971 |
| 23 May 2017 | USD | 53.39 | 53.9398 | 52.59 | 53.12 | 53.12 | +0.12 (+0.23%) | 925,967 |
| 22 May 2017 | USD | 54.02 | 54.27 | 52.98 | 53 | 53 | -0.82 (-1.52%) | 982,066 |
| 19 May 2017 | USD | 53.86 | 54.79 | 53.6 | 53.82 | 53.82 | +0.06 (+0.11%) | 751,538 |
| 18 May 2017 | USD | 53.68 | 54.21 | 53.35 | 53.76 | 53.76 | +0.13 (+0.24%) | 843,421 |
| 17 May 2017 | USD | 54.55 | 55.25 | 53.55 | 53.63 | 53.63 | -1.35 (-2.46%) | 852,339 |
| 16 May 2017 | USD | 55.63 | 55.63 | 54.695 | 54.98 | 54.98 | -0.5 (-0.90%) | 693,554 |
| 15 May 2017 | USD | 55.38 | 55.638 | 55.1727 | 55.48 | 55.48 | +0.39 (+0.71%) | 563,008 |
| 12 May 2017 | USD | 55.13 | 55.435 | 54.72 | 55.09 | 55.09 | -0.23 (-0.42%) | 634,702 |
| 11 May 2017 | USD | 55.58 | 56 | 54.59 | 55.32 | 55.32 | -0.45 (-0.81%) | 902,976 |
| 10 May 2017 | USD | 56.25 | 56.6 | 55.44 | 55.77 | 55.77 | -0.34 (-0.61%) | 1,574,386 |
| 9 May 2017 | USD | 57.59 | 57.99 | 54.33 | 56.11 | 56.11 | -1.32 (-2.30%) | 4,698,704 |
| 8 May 2017 | USD | 59.04 | 59.761 | 57.16 | 57.43 | 57.43 | -1.76 (-2.97%) | 1,134,920 |
| 5 May 2017 | USD | 59.3 | 59.7 | 59.1 | 59.19 | 59.19 | -0.09 (-0.15%) | 582,367 |
| 4 May 2017 | USD | 59.97 | 60.28 | 58.77 | 59.28 | 59.28 | -0.46 (-0.77%) | 879,198 |
| 3 May 2017 | USD | 59.33 | 59.97 | 58.56 | 59.74 | 59.74 | +0.23 (+0.39%) | 800,858 |
| 2 May 2017 | USD | 57.4 | 59.655 | 57.4 | 59.51 | 59.51 | +1.91 (+3.32%) | 1,182,959 |
| 1 May 2017 | USD | 57.8 | 58.47 | 57.27 | 57.6 | 57.6 | +0.33 (+0.58%) | 1,255,263 |
| 28 Apr 2017 | USD | 58.51 | 59.28 | 56.62 | 57.27 | 57.27 | -0.26 (-0.45%) | 1,949,660 |
| 27 Apr 2017 | USD | 57.49 | 57.83 | 56.89 | 57.53 | 57.53 | -0.42 (-0.72%) | 1,528,992 |
| 26 Apr 2017 | USD | 58.04 | 58.17 | 57.21 | 57.95 | 57.95 | +0.08 (+0.14%) | 1,745,626 |
| 25 Apr 2017 | USD | 58.39 | 58.99 | 57.29 | 57.87 | 57.87 | -0.13 (-0.22%) | 1,144,579 |
| 24 Apr 2017 | USD | 59.19 | 59.54 | 57.99 | 58 | 58 | -0.46 (-0.79%) | 1,355,857 |
| 21 Apr 2017 | USD | 58.62 | 58.93 | 58.19 | 58.46 | 58.46 | -0.04 (-0.07%) | 1,305,099 |
| 20 Apr 2017 | USD | 57.98 | 58.96 | 57.5 | 58.5 | 58.5 | +0.78 (+1.35%) | 1,059,644 |
