| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2017 | USD | 44.3 | 44.53 | 43.69 | 43.74 | 43.74 | -0.55 (-1.24%) | 1,105,214 |
| 26 Jun 2017 | USD | 43.36 | 44.74 | 43.3 | 44.29 | 44.29 | +0.99 (+2.29%) | 1,469,884 |
| 23 Jun 2017 | USD | 42.33 | 43.5 | 42.33 | 43.3 | 43.3 | +0.87 (+2.05%) | 756,671 |
| 22 Jun 2017 | USD | 42.3 | 42.68 | 41.84 | 42.43 | 42.43 | +0.15 (+0.35%) | 882,022 |
| 21 Jun 2017 | USD | 42.3 | 42.82 | 41.62 | 42.28 | 42.28 | +0.18 (+0.43%) | 801,145 |
| 20 Jun 2017 | USD | 41.52 | 42.66 | 41.25 | 42.1 | 42.1 | +0.02 (+0.05%) | 731,481 |
| 19 Jun 2017 | USD | 41.56 | 42.59 | 41.56 | 42.08 | 42.08 | +1.06 (+2.58%) | 1,131,485 |
| 16 Jun 2017 | USD | 40.75 | 41.03 | 40.02 | 41.02 | 41.02 | +0.49 (+1.21%) | 803,891 |
| 15 Jun 2017 | USD | 41.08 | 41.08 | 40.09 | 40.53 | 40.53 | -0.94 (-2.27%) | 2,334,560 |
| 14 Jun 2017 | USD | 42.48 | 42.65 | 40.86 | 41.47 | 41.47 | -0.68 (-1.61%) | 1,583,852 |
| 13 Jun 2017 | USD | 43.2 | 43.36 | 41.31 | 42.15 | 42.15 | -0.96 (-2.23%) | 1,274,759 |
| 12 Jun 2017 | USD | 43.38 | 43.61 | 42 | 43.11 | 43.11 | -0.68 (-1.55%) | 1,059,187 |
| 9 Jun 2017 | USD | 43.72 | 44.53 | 43.13 | 43.79 | 43.79 | +0.24 (+0.55%) | 1,682,675 |
| 8 Jun 2017 | USD | 44.75 | 44.9 | 42.75 | 43.55 | 43.55 | -0.12 (-0.27%) | 1,247,321 |
| 7 Jun 2017 | USD | 43.25 | 44.37 | 43.25 | 43.67 | 43.67 | +0.67 (+1.56%) | 1,012,885 |
| 6 Jun 2017 | USD | 42.68 | 43.85 | 42.47 | 43 | 43 | +0.17 (+0.40%) | 966,443 |
| 5 Jun 2017 | USD | 43.45 | 43.91 | 42.45 | 42.83 | 42.83 | -0.58 (-1.34%) | 1,167,007 |
| 2 Jun 2017 | USD | 44.05 | 44.38 | 43.15 | 43.41 | 43.41 | -0.74 (-1.68%) | 1,676,322 |
| 1 Jun 2017 | USD | 43 | 44.46 | 42.82 | 44.15 | 44.15 | +1.15 (+2.67%) | 1,833,786 |
| 31 May 2017 | USD | 44 | 44.31 | 42.75 | 43 | 43 | -1.17 (-2.65%) | 1,847,414 |
| 30 May 2017 | USD | 45.32 | 45.6 | 43.31 | 44.17 | 44.17 | -1.13 (-2.49%) | 1,469,141 |
| 29 May 2017 | USD | 45.3 | 45.3 | 45.3 | 45.3 | 45.3 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 46.27 | 46.415 | 44.6835 | 45.3 | 45.3 | -0.6 (-1.31%) | 1,048,045 |
| 25 May 2017 | USD | 46 | 47.38 | 44.1 | 45.9 | 45.9 | +1.88 (+4.27%) | 4,754,905 |
| 24 May 2017 | USD | 43.85 | 45 | 43.06 | 44.02 | 44.02 | +0.36 (+0.82%) | 2,075,375 |
| 23 May 2017 | USD | 43.8 | 44.169 | 42.83 | 43.66 | 43.66 | +0.02 (+0.05%) | 1,865,360 |
| 22 May 2017 | USD | 42.21 | 44.49 | 42.2 | 43.64 | 43.64 | +1.52 (+3.61%) | 1,900,521 |
| 19 May 2017 | USD | 40.87 | 42.28 | 40.87 | 42.12 | 42.12 | +1.49 (+3.67%) | 1,141,309 |
| 18 May 2017 | USD | 41.88 | 42.22 | 39.68 | 40.63 | 40.63 | -1.91 (-4.49%) | 3,381,052 |
| 17 May 2017 | USD | 43 | 43.55 | 42.43 | 42.54 | 42.54 | -0.76 (-1.76%) | 780,585 |
