| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 39.34 | 39.91 | 37.11 | 37.44 | 37.44 | -1.89 (-4.81%) | 211,692 |
| 13 Jun 2017 | USD | 38.65 | 39.34 | 38.3 | 39.33 | 39.33 | +0.72 (+1.86%) | 113,690 |
| 12 Jun 2017 | USD | 38.58 | 39.8 | 37.915 | 38.61 | 38.61 | -0.01 (-0.03%) | 207,993 |
| 9 Jun 2017 | USD | 38.75 | 40.305 | 38.07 | 38.62 | 38.62 | -0.08 (-0.21%) | 222,289 |
| 8 Jun 2017 | USD | 38.39 | 38.84 | 38.01 | 38.7 | 38.7 | +0.36 (+0.94%) | 182,240 |
| 7 Jun 2017 | USD | 37.65 | 38.6 | 37.17 | 38.34 | 38.34 | +0.76 (+2.02%) | 153,950 |
| 6 Jun 2017 | USD | 36.03 | 37.66 | 35.77 | 37.58 | 37.58 | +1.37 (+3.78%) | 213,413 |
| 5 Jun 2017 | USD | 37.71 | 37.84 | 36.03 | 36.21 | 36.21 | -1.61 (-4.26%) | 100,571 |
| 2 Jun 2017 | USD | 37.91 | 38.92 | 37.47 | 37.82 | 37.82 | 0.0 (0.0%) | 185,150 |
| 1 Jun 2017 | USD | 36.62 | 38.02 | 36.11 | 37.82 | 37.82 | +1.32 (+3.62%) | 245,136 |
| 31 May 2017 | USD | 35.82 | 36.6 | 35.29 | 36.5 | 36.5 | +0.66 (+1.84%) | 193,991 |
| 30 May 2017 | USD | 37.3 | 37.57 | 35.68 | 35.84 | 35.84 | -1.63 (-4.35%) | 229,293 |
| 29 May 2017 | USD | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 37.28 | 37.73 | 37.06 | 37.47 | 37.47 | +0.12 (+0.32%) | 112,696 |
| 25 May 2017 | USD | 37 | 37.45 | 36.56 | 37.35 | 37.35 | +0.46 (+1.25%) | 195,176 |
| 24 May 2017 | USD | 36.46 | 36.99 | 36.125 | 36.89 | 36.89 | +0.36 (+0.99%) | 210,450 |
| 23 May 2017 | USD | 35.91 | 36.67 | 35.53 | 36.53 | 36.53 | +0.71 (+1.98%) | 153,503 |
| 22 May 2017 | USD | 36.91 | 37.135 | 34.85 | 35.82 | 35.82 | -1.01 (-2.74%) | 248,289 |
| 19 May 2017 | USD | 36.44 | 37.67 | 36.28 | 36.83 | 36.83 | +0.45 (+1.24%) | 159,064 |
| 18 May 2017 | USD | 36.42 | 36.93 | 35.74 | 36.38 | 36.38 | +0.04 (+0.11%) | 180,763 |
| 17 May 2017 | USD | 36.8 | 37.3468 | 36.3 | 36.34 | 36.34 | -1.19 (-3.17%) | 246,042 |
| 16 May 2017 | USD | 37.5 | 38 | 37.225 | 37.53 | 37.53 | -0.18 (-0.48%) | 181,197 |
| 15 May 2017 | USD | 38.07 | 38.66 | 37.53 | 37.71 | 37.71 | -0.51 (-1.33%) | 173,527 |
| 12 May 2017 | USD | 39.81 | 39.95 | 38.06 | 38.22 | 38.22 | -1.73 (-4.33%) | 251,412 |
| 11 May 2017 | USD | 40.64 | 40.8 | 39.52 | 39.95 | 39.95 | -0.73 (-1.79%) | 120,555 |
| 10 May 2017 | USD | 40.6 | 41.48 | 39.22 | 40.68 | 40.68 | +0.03 (+0.07%) | 347,202 |
| 9 May 2017 | USD | 40.27 | 41.01 | 39.25 | 40.65 | 40.65 | +0.59 (+1.47%) | 124,234 |
| 8 May 2017 | USD | 39.54 | 40.81 | 39.4 | 40.06 | 40.06 | +0.27 (+0.68%) | 247,956 |
| 5 May 2017 | USD | 39.6 | 39.83 | 39.1 | 39.79 | 39.79 | +0.25 (+0.63%) | 335,511 |
| 4 May 2017 | USD | 39.98 | 39.98 | 39.06 | 39.54 | 39.54 | -0.28 (-0.70%) | 182,038 |
