| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 43.84 | 44.4796 | 43.81 | 44.4 | 44.4 | +0.31 (+0.70%) | 2,867,792 |
| 7 Jun 2017 | USD | 45.33 | 45.98 | 43.834 | 44.09 | 44.09 | -1.48 (-3.25%) | 2,602,732 |
| 6 Jun 2017 | USD | 45 | 45.73 | 44.74 | 45.57 | 45.57 | +0.44 (+0.97%) | 1,968,770 |
| 5 Jun 2017 | USD | 45.21 | 45.695 | 45.1 | 45.13 | 45.13 | -0.35 (-0.77%) | 1,782,866 |
| 2 Jun 2017 | USD | 45.84 | 45.97 | 45.29 | 45.48 | 45.48 | -0.38 (-0.83%) | 2,015,502 |
| 1 Jun 2017 | USD | 46.09 | 46.36 | 45.6661 | 45.86 | 45.86 | -0.07 (-0.15%) | 1,735,581 |
| 31 May 2017 | USD | 45.42 | 45.93 | 44.6 | 45.93 | 45.93 | +0.01 (+0.02%) | 4,497,529 |
| 30 May 2017 | USD | 47.21 | 47.3 | 45.91 | 45.92 | 45.92 | -1.42 (-3.00%) | 3,319,171 |
| 29 May 2017 | USD | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 47.67 | 47.88 | 46.75 | 47.34 | 47.34 | -1.13 (-2.33%) | 9,959,946 |
| 25 May 2017 | USD | 49.44 | 50.19 | 47.69 | 48.47 | 48.47 | -1.11 (-2.24%) | 1,984,829 |
| 24 May 2017 | USD | 50.18 | 50.64 | 49.33 | 49.58 | 49.58 | -0.68 (-1.35%) | 1,299,360 |
| 23 May 2017 | USD | 51.26 | 51.26 | 50.24 | 50.26 | 50.26 | -0.53 (-1.04%) | 1,631,878 |
| 22 May 2017 | USD | 51.32 | 51.42 | 50.29 | 50.79 | 50.79 | -0.13 (-0.26%) | 1,014,106 |
| 19 May 2017 | USD | 49.68 | 51.42 | 49.68 | 50.92 | 50.92 | +1.38 (+2.79%) | 1,931,227 |
| 18 May 2017 | USD | 49.18 | 49.73 | 48.66 | 49.54 | 49.54 | -0.01 (-0.02%) | 1,296,545 |
| 17 May 2017 | USD | 50.84 | 50.84 | 49.53 | 49.55 | 49.55 | -1.23 (-2.42%) | 1,039,439 |
| 16 May 2017 | USD | 51.22 | 51.56 | 50.71 | 50.78 | 50.78 | -0.42 (-0.82%) | 1,332,382 |
| 15 May 2017 | USD | 51.76 | 52.135 | 50.9735 | 51.2 | 51.2 | +0.38 (+0.75%) | 1,344,090 |
| 12 May 2017 | USD | 51.11 | 51.35 | 50.7 | 50.82 | 50.82 | -0.07 (-0.14%) | 1,044,272 |
| 11 May 2017 | USD | 51.56 | 51.56 | 50.76 | 50.89 | 50.89 | +0.02 (+0.04%) | 1,604,778 |
| 10 May 2017 | USD | 49.67 | 51.28 | 49.45 | 50.87 | 50.87 | +1.61 (+3.27%) | 2,011,224 |
| 9 May 2017 | USD | 50.27 | 50.52 | 48.65 | 49.26 | 49.26 | -1.11 (-2.20%) | 1,757,156 |
| 8 May 2017 | USD | 50.17 | 50.8 | 49.73 | 50.37 | 50.37 | 0.0 (0.0%) | 1,891,610 |
| 5 May 2017 | USD | 48.81 | 50.91 | 48.81 | 50.37 | 50.37 | +1.46 (+2.99%) | 4,013,120 |
| 4 May 2017 | USD | 54.16 | 54.71 | 48.89 | 48.91 | 48.91 | -6.09 (-11.07%) | 5,975,209 |
| 3 May 2017 | USD | 55.52 | 56.07 | 54.69 | 55 | 55 | -0.74 (-1.33%) | 1,389,552 |
| 2 May 2017 | USD | 56.5 | 56.79 | 55.45 | 55.74 | 55.74 | -0.12 (-0.21%) | 1,784,523 |
| 1 May 2017 | USD | 55.25 | 55.88 | 55.25 | 55.86 | 55.86 | +0.73 (+1.32%) | 1,058,497 |
| 28 Apr 2017 | USD | 55.39 | 55.91 | 54.86 | 55.13 | 55.13 | -1.02 (-1.82%) | 1,846,551 |
