| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2017 | USD | 38.63 | 39.415 | 38.61 | 39.34 | 39.34 | +0.79 (+2.05%) | 5,181,363 |
| 6 Jun 2017 | USD | 38.59 | 38.85 | 38.38 | 38.55 | 38.55 | -0.09 (-0.23%) | 2,275,391 |
| 5 Jun 2017 | USD | 38.91 | 39.0999 | 38.22 | 38.64 | 38.64 | -0.44 (-1.13%) | 4,247,599 |
| 2 Jun 2017 | USD | 39.42 | 39.48 | 39 | 39.08 | 39.08 | -0.48 (-1.21%) | 6,066,530 |
| 1 Jun 2017 | USD | 39.08 | 39.58 | 39.05 | 39.56 | 39.56 | +0.58 (+1.49%) | 5,097,061 |
| 31 May 2017 | USD | 39.39 | 39.66 | 38.74 | 38.98 | 38.98 | -0.38 (-0.97%) | 5,535,348 |
| 30 May 2017 | USD | 39.78 | 39.9 | 39.185 | 39.36 | 39.36 | -0.36 (-0.91%) | 3,485,793 |
| 29 May 2017 | USD | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 39.75 | 39.99 | 39.43 | 39.72 | 39.72 | -0.11 (-0.28%) | 3,974,189 |
| 25 May 2017 | USD | 39.2 | 39.855 | 38.95 | 39.83 | 39.83 | +0.65 (+1.66%) | 4,691,769 |
| 24 May 2017 | USD | 39.82 | 39.83 | 39.13 | 39.18 | 39.18 | -0.41 (-1.04%) | 3,471,352 |
| 23 May 2017 | USD | 38.93 | 40.1 | 38.7941 | 39.59 | 39.59 | +0.95 (+2.46%) | 7,414,662 |
| 22 May 2017 | USD | 38.71 | 38.76 | 38.18 | 38.64 | 38.64 | +0.7 (+1.85%) | 4,457,414 |
| 19 May 2017 | USD | 38.13 | 38.4701 | 37.92 | 37.94 | 37.94 | -0.21 (-0.55%) | 3,434,774 |
| 18 May 2017 | USD | 38.76 | 38.8 | 37.96 | 38.15 | 38.15 | -0.5 (-1.29%) | 4,891,101 |
| 17 May 2017 | USD | 38.78 | 39.215 | 38.6 | 38.65 | 38.65 | -0.5 (-1.28%) | 4,540,129 |
| 16 May 2017 | USD | 39.01 | 39.345 | 38.67 | 39.15 | 39.15 | +0.47 (+1.22%) | 4,942,208 |
| 15 May 2017 | USD | 39.08 | 39.13 | 38.55 | 38.68 | 38.68 | -0.26 (-0.67%) | 4,695,515 |
| 12 May 2017 | USD | 39.3 | 39.54 | 38.865 | 38.94 | 38.94 | -0.49 (-1.24%) | 5,020,896 |
| 11 May 2017 | USD | 38.51 | 39.77 | 38.325 | 39.43 | 39.43 | +1.22 (+3.19%) | 9,857,136 |
| 10 May 2017 | USD | 38.65 | 38.94 | 36.79 | 38.21 | 38.21 | +0.2 (+0.53%) | 12,114,902 |
| 9 May 2017 | USD | 37.8 | 38.48 | 37.26 | 38.01 | 38.01 | +0.63 (+1.69%) | 7,378,703 |
| 8 May 2017 | USD | 37.66 | 37.72 | 37.14 | 37.38 | 37.38 | -0.52 (-1.37%) | 3,878,084 |
| 5 May 2017 | USD | 38.1 | 38.2 | 37.32 | 37.9 | 37.9 | -0.11 (-0.29%) | 5,568,919 |
| 4 May 2017 | USD | 37.22 | 38.24 | 37.16 | 38.01 | 38.01 | +0.82 (+2.20%) | 4,808,496 |
| 3 May 2017 | USD | 38 | 38 | 36.59 | 37.19 | 37.19 | -0.98 (-2.57%) | 6,301,534 |
| 2 May 2017 | USD | 37.47 | 38.39 | 37.245 | 38.17 | 38.17 | +0.77 (+2.06%) | 5,166,236 |
| 1 May 2017 | USD | 37.64 | 37.83 | 37.39 | 37.4 | 37.4 | +0.05 (+0.13%) | 2,460,473 |
| 28 Apr 2017 | USD | 37.73 | 37.83 | 37.12 | 37.35 | 37.35 | -0.37 (-0.98%) | 3,499,415 |
| 27 Apr 2017 | USD | 37.4 | 37.84 | 37.315 | 37.72 | 37.72 | +0.28 (+0.75%) | 3,467,280 |
