| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 44.57 | 44.79 | 43.4 | 43.96 | 1,318.8 | -0.72 (-1.61%) | 11,242 |
| 6 Jun 2017 | USD | 44.53 | 45.24 | 44.47 | 44.68 | 1,340.4 | -0.14 (-0.31%) | 8,442 |
| 5 Jun 2017 | USD | 45 | 45.4 | 44.37 | 44.82 | 1,344.6 | -0.18 (-0.40%) | 7,899 |
| 2 Jun 2017 | USD | 44.02 | 45.15 | 44.02 | 45 | 1,350 | +1.06 (+2.41%) | 8,106 |
| 1 Jun 2017 | USD | 42.9 | 44.36 | 42.75 | 43.94 | 1,318.2 | +1.19 (+2.78%) | 16,224 |
| 31 May 2017 | USD | 42.62 | 42.855 | 41.79 | 42.75 | 1,282.5 | +0.28 (+0.66%) | 14,018 |
| 30 May 2017 | USD | 43.57 | 43.97 | 42.41 | 42.47 | 1,274.1 | -1.1 (-2.52%) | 8,859 |
| 29 May 2017 | USD | 43.57 | 43.57 | 43.57 | 43.57 | 1,307.1 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 43.3 | 43.88 | 42.85 | 43.57 | 1,307.1 | +0.18 (+0.41%) | 7,125 |
| 25 May 2017 | USD | 43.29 | 43.59 | 42.9 | 43.39 | 1,301.7 | +0.25 (+0.58%) | 6,631 |
| 24 May 2017 | USD | 42.55 | 43.21 | 42.24 | 43.14 | 1,294.2 | +0.61 (+1.43%) | 9,620 |
| 23 May 2017 | USD | 43.09 | 43.15 | 42.175 | 42.53 | 1,275.9 | -0.46 (-1.07%) | 9,952 |
| 22 May 2017 | USD | 42.05 | 43.02 | 41.669 | 42.99 | 1,289.7 | +1 (+2.38%) | 11,388 |
| 19 May 2017 | USD | 42.19 | 42.75 | 41.95 | 41.99 | 1,259.7 | -0.01 (-0.02%) | 9,803 |
| 18 May 2017 | USD | 39.71 | 42.46 | 39.58 | 42 | 1,260 | +1.34 (+3.30%) | 19,879 |
| 17 May 2017 | USD | 42.16 | 42.5 | 40.62 | 40.66 | 1,219.8 | -2.01 (-4.71%) | 20,416 |
| 16 May 2017 | USD | 41.5 | 42.69 | 41.02 | 42.67 | 1,280.1 | +1.06 (+2.55%) | 20,887 |
| 15 May 2017 | USD | 41.9 | 42.14 | 41.46 | 41.61 | 1,248.3 | -0.2 (-0.48%) | 10,553 |
| 12 May 2017 | USD | 41.82 | 42.08 | 41.64 | 41.81 | 1,254.3 | -0.08 (-0.19%) | 8,550 |
| 11 May 2017 | USD | 41.16 | 42.03 | 41.011 | 41.89 | 1,256.7 | +0.3 (+0.72%) | 19,136 |
| 10 May 2017 | USD | 41.05 | 41.995 | 41.01 | 41.59 | 1,247.7 | +0.03 (+0.07%) | 16,115 |
| 9 May 2017 | USD | 41.93 | 42.06 | 41.07 | 41.56 | 1,246.8 | -0.48 (-1.14%) | 26,163 |
| 8 May 2017 | USD | 43 | 43.35 | 41.93 | 42.04 | 1,261.2 | -0.84 (-1.96%) | 12,435 |
| 5 May 2017 | USD | 45 | 45.24 | 41.385 | 42.88 | 1,286.4 | -1.5 (-3.38%) | 34,359 |
| 4 May 2017 | USD | 43.76 | 44.67 | 43.6 | 44.38 | 1,331.4 | +0.68 (+1.56%) | 13,113 |
| 3 May 2017 | USD | 44.27 | 44.47 | 43.3 | 43.7 | 1,311 | -0.42 (-0.95%) | 19,956 |
| 2 May 2017 | USD | 46.35 | 46.35 | 43.06 | 44.12 | 1,323.6 | -2.01 (-4.36%) | 29,506 |
| 1 May 2017 | USD | 45.68 | 46.18 | 45.105 | 46.13 | 1,383.9 | +0.73 (+1.61%) | 9,929 |
| 28 Apr 2017 | USD | 45.29 | 45.52 | 44.65 | 45.4 | 1,362 | +0.3 (+0.67%) | 9,015 |
| 27 Apr 2017 | USD | 44.9 | 45.59 | 44.65 | 45.1 | 1,353 | +0.47 (+1.05%) | 16,618 |
