| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 38.92 | 39.39 | 38.44 | 38.57 | 38.57 | -0.21 (-0.54%) | 2,316,519 |
| 13 Jun 2017 | USD | 37.95 | 38.81 | 37.88 | 38.78 | 38.78 | +0.97 (+2.57%) | 2,560,325 |
| 12 Jun 2017 | USD | 37.42 | 38.4 | 37.34 | 37.81 | 37.81 | +0.33 (+0.88%) | 2,491,114 |
| 9 Jun 2017 | USD | 37.31 | 37.79 | 37.05 | 37.48 | 37.48 | +0.09 (+0.24%) | 2,790,861 |
| 8 Jun 2017 | USD | 36.97 | 37.65 | 36.96 | 37.39 | 37.39 | +0.11 (+0.30%) | 2,049,526 |
| 7 Jun 2017 | USD | 38.2 | 38.5 | 36.85 | 37.28 | 37.28 | -0.79 (-2.08%) | 3,250,686 |
| 6 Jun 2017 | USD | 38.93 | 38.93 | 38.01 | 38.07 | 38.07 | -0.97 (-2.48%) | 2,281,971 |
| 5 Jun 2017 | USD | 39.13 | 39.29 | 38.77 | 39.04 | 39.04 | -0.09 (-0.23%) | 1,524,912 |
| 2 Jun 2017 | USD | 40 | 40.11 | 38.76 | 39.13 | 39.13 | -0.84 (-2.10%) | 2,283,163 |
| 1 Jun 2017 | USD | 38.65 | 40.14 | 38.65 | 39.97 | 39.97 | +1.46 (+3.79%) | 3,159,138 |
| 31 May 2017 | USD | 39.25 | 39.315 | 38.23 | 38.51 | 38.51 | -0.55 (-1.41%) | 3,300,988 |
| 30 May 2017 | USD | 38.91 | 39.23 | 38.66 | 39.06 | 39.06 | -0.01 (-0.03%) | 3,327,195 |
| 29 May 2017 | USD | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 39.25 | 39.68 | 38.32 | 39.07 | 39.07 | -0.75 (-1.88%) | 4,865,381 |
| 25 May 2017 | USD | 40.81 | 40.83 | 39.79 | 39.82 | 39.82 | -0.98 (-2.40%) | 3,494,583 |
| 24 May 2017 | USD | 40.77 | 40.905 | 39.93 | 40.8 | 40.8 | -0.07 (-0.17%) | 4,190,519 |
| 23 May 2017 | USD | 42.93 | 42.93 | 40.67 | 40.87 | 40.87 | -2.1 (-4.89%) | 5,647,560 |
| 22 May 2017 | USD | 44.3 | 44.56 | 42.46 | 42.97 | 42.97 | -1.11 (-2.52%) | 4,673,478 |
| 19 May 2017 | USD | 44.74 | 44.74 | 43.89 | 44.08 | 44.08 | -0.53 (-1.19%) | 2,076,659 |
| 18 May 2017 | USD | 43.97 | 44.93 | 43.66 | 44.61 | 44.61 | +0.64 (+1.46%) | 1,837,550 |
| 17 May 2017 | USD | 45 | 45.53 | 43.76 | 43.97 | 43.97 | -1.65 (-3.62%) | 4,214,357 |
| 16 May 2017 | USD | 47.04 | 47.04 | 45.52 | 45.62 | 45.62 | -1.05 (-2.25%) | 2,624,565 |
| 15 May 2017 | USD | 46.4 | 47.08 | 46.2 | 46.67 | 46.67 | +0.42 (+0.91%) | 2,019,295 |
| 12 May 2017 | USD | 46.09 | 46.68 | 45.573 | 46.25 | 46.25 | +0.62 (+1.36%) | 2,167,862 |
| 11 May 2017 | USD | 47.36 | 47.52 | 45.51 | 45.63 | 45.63 | -2.36 (-4.92%) | 4,102,770 |
| 10 May 2017 | USD | 49.8 | 50.95 | 46.7 | 47.99 | 47.99 | +1.07 (+2.28%) | 8,630,400 |
| 9 May 2017 | USD | 47.1 | 48.1 | 46.82 | 46.92 | 46.92 | -0.11 (-0.23%) | 4,388,598 |
| 8 May 2017 | USD | 46.18 | 47.38 | 46.03 | 47.03 | 47.03 | +0.86 (+1.86%) | 3,887,262 |
| 5 May 2017 | USD | 45.86 | 46.45 | 45.73 | 46.17 | 46.17 | +0.28 (+0.61%) | 1,870,504 |
| 4 May 2017 | USD | 45.12 | 45.95 | 45.02 | 45.89 | 45.89 | +0.78 (+1.73%) | 2,878,432 |
