| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2017 | USD | 44.86 | 45.22 | 44.74 | 45.2 | 45.2 | +0.21 (+0.47%) | 52,176 |
| 13 Jun 2017 | USD | 44.47 | 45 | 43.93 | 44.99 | 44.99 | +0.76 (+1.72%) | 65,179 |
| 12 Jun 2017 | USD | 44.21 | 45.29 | 43.97 | 44.23 | 44.23 | -0.01 (-0.02%) | 85,936 |
| 9 Jun 2017 | USD | 43.47 | 44.61 | 43.38 | 44.24 | 44.24 | +0.87 (+2.01%) | 84,057 |
| 8 Jun 2017 | USD | 42.92 | 43.92 | 42.85 | 43.37 | 43.37 | +0.52 (+1.21%) | 41,707 |
| 7 Jun 2017 | USD | 42.94 | 43.11 | 42.74 | 42.85 | 42.85 | +0.09 (+0.21%) | 71,100 |
| 6 Jun 2017 | USD | 43.2 | 43.42 | 42.74 | 42.76 | 42.76 | -0.67 (-1.54%) | 49,958 |
| 5 Jun 2017 | USD | 44.19 | 44.27 | 43.38 | 43.43 | 43.43 | -0.65 (-1.47%) | 40,179 |
| 2 Jun 2017 | USD | 43.67 | 44.82 | 43.42 | 44.08 | 44.08 | +0.37 (+0.85%) | 87,552 |
| 1 Jun 2017 | USD | 43.25 | 43.76 | 43.25 | 43.71 | 43.71 | +0.46 (+1.06%) | 84,224 |
| 31 May 2017 | USD | 42.92 | 43.5 | 42.71 | 43.25 | 43.25 | +0.4 (+0.93%) | 54,891 |
| 30 May 2017 | USD | 42.92 | 42.93 | 42.59 | 42.85 | 42.85 | -0.38 (-0.88%) | 59,769 |
| 29 May 2017 | USD | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 43.18 | 43.35 | 43 | 43.23 | 43.23 | +0.03 (+0.07%) | 29,407 |
| 25 May 2017 | USD | 43.04 | 43.35 | 42.85 | 43.2 | 43.2 | +0.35 (+0.82%) | 53,784 |
| 24 May 2017 | USD | 43.09 | 43.425 | 42.84 | 42.85 | 42.85 | -0.26 (-0.60%) | 57,391 |
| 23 May 2017 | USD | 42.91 | 43.195 | 42.55 | 43.11 | 43.11 | +0.2 (+0.47%) | 59,671 |
| 22 May 2017 | USD | 43.14 | 43.23 | 42.7975 | 42.91 | 42.91 | -0.28 (-0.65%) | 83,063 |
| 19 May 2017 | USD | 43.08 | 43.31 | 41.9 | 43.19 | 43.19 | +0.01 (+0.02%) | 168,449 |
| 18 May 2017 | USD | 42.46 | 43.57 | 42.46 | 43.18 | 43.18 | +0.72 (+1.70%) | 91,765 |
| 17 May 2017 | USD | 42.03 | 42.67 | 42.03 | 42.46 | 42.46 | -0.22 (-0.52%) | 107,884 |
| 16 May 2017 | USD | 42.89 | 42.89 | 42.39 | 42.68 | 42.68 | -0.05 (-0.12%) | 78,548 |
| 15 May 2017 | USD | 42.6 | 42.89 | 42.5575 | 42.73 | 42.73 | +0.33 (+0.78%) | 60,322 |
| 12 May 2017 | USD | 42.7 | 42.7 | 42.29 | 42.4 | 42.4 | -0.3 (-0.70%) | 65,949 |
| 11 May 2017 | USD | 42.83 | 42.87 | 42.5 | 42.7 | 42.7 | -0.35 (-0.81%) | 55,483 |
| 10 May 2017 | USD | 43.14 | 43.28 | 42.97 | 43.05 | 43.05 | 0.0 (0.0%) | 58,475 |
| 9 May 2017 | USD | 42.91 | 43.449 | 42.9 | 43.05 | 43.05 | +0.14 (+0.33%) | 81,297 |
| 8 May 2017 | USD | 42.71 | 43.05 | 42.65 | 42.91 | 42.91 | +0.2 (+0.47%) | 71,368 |
| 5 May 2017 | USD | 43.34 | 43.34 | 42.54 | 42.71 | 42.71 | -0.57 (-1.32%) | 72,796 |
| 4 May 2017 | USD | 43.28 | 43.3 | 42.85 | 43.28 | 43.28 | +0.26 (+0.60%) | 65,293 |
