| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 59.35 | 59.7 | 58.4 | 59.4 | 59.4 | +0.15 (+0.25%) | 29,335 |
| 6 Jun 2017 | USD | 58.1 | 59.8 | 57.35 | 59.25 | 59.25 | +1 (+1.72%) | 49,664 |
| 5 Jun 2017 | USD | 58.55 | 58.7 | 57.65 | 58.25 | 58.25 | -0.3 (-0.51%) | 47,657 |
| 2 Jun 2017 | USD | 58 | 59 | 57.675 | 58.55 | 58.55 | +0.55 (+0.95%) | 55,020 |
| 1 Jun 2017 | USD | 57.55 | 58 | 56.6 | 58 | 58 | +0.4 (+0.69%) | 64,480 |
| 31 May 2017 | USD | 57.6 | 57.8 | 56.3 | 57.6 | 57.6 | +0.1 (+0.17%) | 159,992 |
| 30 May 2017 | USD | 58.8 | 58.95 | 57.4 | 57.5 | 57.5 | -1 (-1.71%) | 102,045 |
| 29 May 2017 | USD | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 59.2 | 59.35 | 58.1 | 58.5 | 58.5 | -0.7 (-1.18%) | 40,781 |
| 25 May 2017 | USD | 58.95 | 59.5 | 58.2975 | 59.2 | 59.2 | +0.35 (+0.59%) | 46,694 |
| 24 May 2017 | USD | 58.65 | 59.15 | 58.1 | 58.85 | 58.85 | +0.25 (+0.43%) | 43,938 |
| 23 May 2017 | USD | 58.95 | 59.25 | 58.14 | 58.6 | 58.6 | -0.35 (-0.59%) | 77,434 |
| 22 May 2017 | USD | 58.1 | 59.35 | 58.1 | 58.95 | 58.95 | +0.95 (+1.64%) | 60,535 |
| 19 May 2017 | USD | 57.75 | 58.7 | 57.7 | 58 | 58 | +0.4 (+0.69%) | 41,745 |
| 18 May 2017 | USD | 56.5 | 57.8 | 56.325 | 57.6 | 57.6 | +0.85 (+1.50%) | 95,461 |
| 17 May 2017 | USD | 56.6 | 57.4 | 56.4 | 56.75 | 56.75 | -0.25 (-0.44%) | 103,018 |
| 16 May 2017 | USD | 57.4 | 58.1 | 56.75 | 57 | 57 | -0.5 (-0.87%) | 102,213 |
| 15 May 2017 | USD | 58.9 | 59.15 | 57.3 | 57.5 | 57.5 | -1.4 (-2.38%) | 110,423 |
| 12 May 2017 | USD | 58.6 | 59.35 | 58.05 | 58.9 | 58.9 | +0.4 (+0.68%) | 116,116 |
| 11 May 2017 | USD | 56.75 | 58.65 | 56.5 | 58.5 | 58.5 | +1.45 (+2.54%) | 78,765 |
| 10 May 2017 | USD | 59.35 | 59.35 | 53 | 57.05 | 57.05 | -3.7 (-6.09%) | 429,017 |
| 9 May 2017 | USD | 60.75 | 61.32 | 59.7 | 60.75 | 60.75 | +0.25 (+0.41%) | 122,638 |
| 8 May 2017 | USD | 62.75 | 63.2 | 60.3 | 60.5 | 60.5 | -1.6 (-2.58%) | 91,276 |
| 5 May 2017 | USD | 60.4 | 62.4 | 60.25 | 62.1 | 62.1 | +1.8 (+2.99%) | 76,778 |
| 4 May 2017 | USD | 61.4 | 61.4 | 58.875 | 60.3 | 60.3 | -1 (-1.63%) | 96,124 |
| 3 May 2017 | USD | 60.8 | 61.55 | 59.6083 | 61.3 | 61.3 | +0.6 (+0.99%) | 55,858 |
| 2 May 2017 | USD | 59.95 | 60.9 | 59.8 | 60.7 | 60.7 | +0.95 (+1.59%) | 61,072 |
| 1 May 2017 | USD | 58.75 | 59.75 | 58.55 | 59.75 | 59.75 | +1.1 (+1.88%) | 46,744 |
| 28 Apr 2017 | USD | 59.35 | 59.45 | 58.1 | 58.65 | 58.65 | -0.65 (-1.10%) | 49,818 |
| 27 Apr 2017 | USD | 59.55 | 60.5 | 59.05 | 59.3 | 59.3 | -0.25 (-0.42%) | 50,814 |
