| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2017 | USD | 61.79 | 61.965 | 61.53 | 61.64 | 61.64 | -0.15 (-0.24%) | 264,262 |
| 5 Jun 2017 | USD | 62.35 | 62.47 | 61.75 | 61.79 | 61.79 | -0.72 (-1.15%) | 242,081 |
| 2 Jun 2017 | USD | 62.3 | 62.79 | 62 | 62.51 | 62.51 | +0.56 (+0.90%) | 328,354 |
| 1 Jun 2017 | USD | 61.35 | 61.96 | 61.04 | 61.95 | 61.95 | +0.61 (+0.99%) | 424,231 |
| 31 May 2017 | USD | 61.35 | 61.57 | 61.05 | 61.34 | 61.34 | +0.06 (+0.10%) | 412,091 |
| 30 May 2017 | USD | 61.27 | 61.34 | 61.03 | 61.28 | 61.28 | +0.04 (+0.07%) | 423,169 |
| 29 May 2017 | USD | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 61.6 | 61.87 | 61.2 | 61.24 | 61.24 | -0.27 (-0.44%) | 192,772 |
| 25 May 2017 | USD | 60.85 | 61.6 | 60.71 | 61.51 | 61.51 | +0.69 (+1.13%) | 180,286 |
| 24 May 2017 | USD | 60.31 | 60.91 | 60.31 | 60.82 | 60.82 | +0.57 (+0.95%) | 227,981 |
| 23 May 2017 | USD | 59.82 | 60.5 | 59.66 | 60.25 | 60.25 | +0.51 (+0.85%) | 166,223 |
| 22 May 2017 | USD | 59.55 | 59.99 | 59.51 | 59.74 | 59.74 | +0.01 (+0.02%) | 368,862 |
| 19 May 2017 | USD | 59.14 | 59.9 | 58.8 | 59.73 | 59.73 | +0.61 (+1.03%) | 264,799 |
| 18 May 2017 | USD | 59.39 | 59.535 | 58.73 | 59.12 | 59.12 | -0.15 (-0.25%) | 273,016 |
| 17 May 2017 | USD | 58.89 | 59.65 | 58.67 | 59.27 | 59.27 | +0.51 (+0.87%) | 378,357 |
| 16 May 2017 | USD | 59.38 | 59.46 | 58.73 | 58.76 | 58.76 | -0.66 (-1.11%) | 269,000 |
| 15 May 2017 | USD | 59.52 | 59.95 | 59.33 | 59.42 | 59.42 | -0.2 (-0.34%) | 461,705 |
| 12 May 2017 | USD | 59.18 | 59.8 | 59.14 | 59.62 | 59.62 | +0.44 (+0.74%) | 285,402 |
| 11 May 2017 | USD | 59.08 | 59.28 | 58.71 | 59.18 | 59.18 | -0.44 (-0.74%) | 322,469 |
| 10 May 2017 | USD | 59.25 | 59.73 | 59.11 | 59.62 | 59.62 | +0.51 (+0.86%) | 401,773 |
| 9 May 2017 | USD | 59.43 | 59.93 | 59.06 | 59.11 | 59.11 | -0.36 (-0.61%) | 496,062 |
| 8 May 2017 | USD | 60.07 | 60.22 | 58.104 | 59.47 | 59.47 | -0.29 (-0.49%) | 474,394 |
| 5 May 2017 | USD | 59.24 | 59.8 | 58.99 | 59.76 | 59.76 | +0.77 (+1.31%) | 445,996 |
| 4 May 2017 | USD | 58.43 | 58.99 | 58.03 | 58.99 | 58.99 | +0.42 (+0.72%) | 365,074 |
| 3 May 2017 | USD | 58.87 | 58.94 | 58.52 | 58.57 | 58.57 | -0.36 (-0.61%) | 186,463 |
| 2 May 2017 | USD | 59.12 | 59.32 | 58.71 | 58.93 | 58.93 | -0.07 (-0.12%) | 262,024 |
| 1 May 2017 | USD | 59.6 | 59.62 | 58.72 | 59 | 59 | -0.42 (-0.71%) | 354,235 |
| 28 Apr 2017 | USD | 60.16 | 60.2 | 59.36 | 59.42 | 59.42 | -0.74 (-1.23%) | 1,491,577 |
| 27 Apr 2017 | USD | 59.77 | 60.47 | 59.77 | 60.16 | 60.16 | +0.36 (+0.60%) | 266,867 |
| 26 Apr 2017 | USD | 59.56 | 60.13 | 59.53 | 59.8 | 59.8 | +0.17 (+0.29%) | 327,332 |
