| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 55.96 | 57.27 | 55.96 | 56.98 | 56.98 | +0.63 (+1.12%) | 112,976 |
| 13 Jun 2017 | USD | 56.07 | 56.46 | 56.07 | 56.35 | 56.35 | +0.44 (+0.79%) | 61,695 |
| 12 Jun 2017 | USD | 55.75 | 56.0041 | 55.75 | 55.91 | 55.91 | +0.37 (+0.67%) | 50,765 |
| 9 Jun 2017 | USD | 55.9 | 55.93 | 55.45 | 55.54 | 55.54 | -0.36 (-0.64%) | 50,094 |
| 8 Jun 2017 | USD | 55.68 | 56 | 55.56 | 55.9 | 55.9 | +0.82 (+1.49%) | 36,115 |
| 7 Jun 2017 | USD | 55.65 | 55.79 | 55.08 | 55.08 | 55.08 | -0.57 (-1.02%) | 79,999 |
| 6 Jun 2017 | USD | 55.39 | 55.79 | 55.35 | 55.65 | 55.65 | +0.37 (+0.67%) | 36,704 |
| 5 Jun 2017 | USD | 55.56 | 56 | 55.06 | 55.28 | 55.28 | -0.89 (-1.58%) | 41,038 |
| 2 Jun 2017 | USD | 56.49 | 56.58 | 56.07 | 56.17 | 56.17 | -2.06 (-3.54%) | 39,589 |
| 1 Jun 2017 | USD | 58.1 | 58.46 | 57.94 | 58.23 | 58.23 | -0.73 (-1.24%) | 45,964 |
| 31 May 2017 | USD | 58.99 | 59.04 | 58.73 | 58.96 | 58.96 | +0.37 (+0.63%) | 23,699 |
| 30 May 2017 | USD | 58.78 | 58.78 | 58.4325 | 58.59 | 58.59 | -0.49 (-0.83%) | 16,980 |
| 29 May 2017 | USD | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 59.08 | 59.23 | 58.591 | 59.08 | 59.08 | -1.08 (-1.80%) | 24,135 |
| 25 May 2017 | USD | 59.87 | 60.45 | 59.87 | 60.16 | 60.16 | +1.28 (+2.17%) | 24,039 |
| 24 May 2017 | USD | 58.59 | 58.98 | 58.521 | 58.88 | 58.88 | +1.14 (+1.97%) | 22,439 |
| 23 May 2017 | USD | 57.91 | 57.91 | 57.53 | 57.74 | 57.74 | -0.11 (-0.19%) | 17,673 |
| 22 May 2017 | USD | 58 | 58.12 | 57.85 | 57.85 | 57.85 | +0.09 (+0.16%) | 19,966 |
| 19 May 2017 | USD | 57.63 | 57.98 | 57.63 | 57.76 | 57.76 | +0.36 (+0.63%) | 20,540 |
| 18 May 2017 | USD | 57.28 | 57.54 | 57.1 | 57.4 | 57.4 | +0.13 (+0.23%) | 14,824 |
| 17 May 2017 | USD | 57.78 | 57.86 | 57.23 | 57.27 | 57.27 | -0.65 (-1.12%) | 37,603 |
| 16 May 2017 | USD | 57.92 | 58.02 | 57.7722 | 57.92 | 57.92 | +0.01 (+0.02%) | 22,000 |
| 15 May 2017 | USD | 57.58 | 57.99 | 57.58 | 57.91 | 57.91 | +0.97 (+1.70%) | 28,788 |
| 12 May 2017 | USD | 56.76 | 57.08 | 56.65 | 56.94 | 56.94 | +0.78 (+1.39%) | 30,591 |
| 11 May 2017 | USD | 55.96 | 56.16 | 55.74 | 56.16 | 56.16 | +0.65 (+1.17%) | 22,851 |
| 10 May 2017 | USD | 55.45 | 55.67 | 55.271 | 55.51 | 55.51 | -0.62 (-1.10%) | 32,898 |
| 9 May 2017 | USD | 56.16 | 56.4 | 55.95 | 56.13 | 56.13 | -0.38 (-0.67%) | 16,191 |
| 8 May 2017 | USD | 56.81 | 56.81 | 56.5 | 56.51 | 56.51 | +0.65 (+1.16%) | 16,239 |
| 5 May 2017 | USD | 55.49 | 55.93 | 55.49 | 55.86 | 55.86 | +0.23 (+0.41%) | 12,193 |
| 4 May 2017 | USD | 56.2 | 56.2 | 55.53 | 55.63 | 55.63 | -0.73 (-1.30%) | 23,076 |
