| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | USD | 43.09 | 43.1458 | 42.84 | 43.11 | 43.11 | +0.03 (+0.07%) | 145,235 |
| 10 Jul 2017 | USD | 43.29 | 43.3592 | 43.06 | 43.08 | 43.08 | -0.21 (-0.49%) | 193,001 |
| 7 Jul 2017 | USD | 42.98 | 43.37 | 42.98 | 43.29 | 43.29 | +0.31 (+0.72%) | 150,799 |
| 6 Jul 2017 | USD | 43.24 | 43.24 | 42.915 | 42.98 | 42.98 | -0.41 (-0.94%) | 159,109 |
| 5 Jul 2017 | USD | 43.53 | 43.53 | 43.26 | 43.39 | 43.39 | -0.18 (-0.41%) | 235,918 |
| 4 Jul 2017 | USD | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 43.43 | 43.7 | 43.43 | 43.57 | 43.57 | +0.3 (+0.69%) | 170,602 |
| 30 Jun 2017 | USD | 43.31 | 43.43 | 43.2401 | 43.27 | 43.27 | 0.0 (0.0%) | 74,609 |
| 29 Jun 2017 | USD | 43.6 | 43.6 | 43.09 | 43.27 | 43.27 | -0.38 (-0.87%) | 165,868 |
| 28 Jun 2017 | USD | 43.72 | 43.81 | 43.542 | 43.65 | 43.65 | +0.23 (+0.53%) | 83,750 |
| 27 Jun 2017 | USD | 43.71 | 43.778 | 43.42 | 43.42 | 43.42 | -0.35 (-0.80%) | 134,890 |
| 26 Jun 2017 | USD | 43.67 | 43.82 | 43.6417 | 43.77 | 43.77 | +0.18 (+0.41%) | 141,056 |
| 23 Jun 2017 | USD | 43.51 | 43.742 | 43.51 | 43.59 | 43.59 | +0.04 (+0.09%) | 48,025 |
| 22 Jun 2017 | USD | 43.57 | 43.63 | 43.42 | 43.55 | 43.55 | -0.09 (-0.21%) | 86,226 |
| 21 Jun 2017 | USD | 43.88 | 43.8899 | 43.5883 | 43.64 | 43.64 | -0.18 (-0.41%) | 81,607 |
| 20 Jun 2017 | USD | 44.03 | 44.0865 | 43.7605 | 43.82 | 43.82 | -0.29 (-0.66%) | 67,042 |
| 19 Jun 2017 | USD | 44.12 | 44.17 | 44.0152 | 44.11 | 44.11 | +0.07 (+0.16%) | 165,774 |
| 16 Jun 2017 | USD | 43.93 | 44.04 | 43.7808 | 44.04 | 44.04 | -0.04 (-0.09%) | 106,174 |
| 15 Jun 2017 | USD | 43.78 | 44.11 | 43.78 | 44.08 | 44.08 | +0.02 (+0.05%) | 173,552 |
| 14 Jun 2017 | USD | 44.06 | 44.18 | 43.89 | 44.06 | 44.06 | +0.09 (+0.20%) | 116,100 |
| 13 Jun 2017 | USD | 43.79 | 43.97 | 43.67 | 43.97 | 43.97 | +0.32 (+0.73%) | 174,706 |
| 12 Jun 2017 | USD | 43.54 | 43.6738 | 43.51 | 43.65 | 43.65 | +0.11 (+0.25%) | 135,331 |
| 9 Jun 2017 | USD | 43.39 | 43.62 | 43.3584 | 43.54 | 43.54 | +0.16 (+0.37%) | 104,206 |
| 8 Jun 2017 | USD | 43.36 | 43.42 | 43.16 | 43.38 | 43.38 | +0.03 (+0.07%) | 151,936 |
| 7 Jun 2017 | USD | 43.26 | 43.4197 | 43.2405 | 43.35 | 43.35 | +0.12 (+0.28%) | 125,078 |
| 6 Jun 2017 | USD | 43.36 | 43.5 | 43.2 | 43.23 | 43.23 | -0.26 (-0.60%) | 138,959 |
| 5 Jun 2017 | USD | 43.78 | 43.78 | 43.48 | 43.49 | 43.49 | -0.28 (-0.64%) | 111,845 |
| 2 Jun 2017 | USD | 43.72 | 43.9 | 43.624 | 43.77 | 43.77 | +0.18 (+0.41%) | 82,258 |
| 1 Jun 2017 | USD | 43.23 | 43.59 | 43.0709 | 43.59 | 43.59 | +0.46 (+1.07%) | 81,733 |
| 31 May 2017 | USD | 42.99 | 43.1798 | 42.809 | 43.13 | 43.13 | +0.207 (+0.48%) | 114,900 |
