| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 39.68 | 40 | 39.31 | 39.73 | 39.73 | +0.35 (+0.89%) | 2,435,400 |
| 12 Jun 2017 | USD | 39.67 | 39.68 | 37.92 | 39.38 | 39.38 | -0.41 (-1.03%) | 5,451,700 |
| 9 Jun 2017 | USD | 40.4 | 40.87 | 39.63 | 39.79 | 39.79 | -0.96 (-2.36%) | 3,615,500 |
| 8 Jun 2017 | USD | 41.92 | 42.12 | 40.42 | 40.75 | 40.75 | -0.95 (-2.28%) | 4,647,400 |
| 7 Jun 2017 | USD | 40.81 | 41.725 | 40.81 | 41.7 | 41.7 | +0.95 (+2.33%) | 2,564,400 |
| 6 Jun 2017 | USD | 40.55 | 41.02 | 40.3 | 40.75 | 40.75 | +0.3 (+0.74%) | 2,737,700 |
| 5 Jun 2017 | USD | 39.96 | 40.5 | 39.71 | 40.45 | 40.45 | +0.51 (+1.28%) | 2,212,600 |
| 2 Jun 2017 | USD | 40.25 | 40.28 | 39.52 | 39.94 | 39.94 | -0.06 (-0.15%) | 3,820,800 |
| 1 Jun 2017 | USD | 38.57 | 40.29 | 38.48 | 40 | 40 | +1.59 (+4.14%) | 6,339,100 |
| 31 May 2017 | USD | 37.72 | 38.7 | 37.61 | 38.41 | 38.41 | +0.56 (+1.48%) | 10,222,200 |
| 30 May 2017 | USD | 37.76 | 38.525 | 37.73 | 37.85 | 37.85 | +0.09 (+0.24%) | 2,994,500 |
| 29 May 2017 | USD | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 37.74 | 38.49 | 37.7 | 37.76 | 37.76 | -0.02 (-0.05%) | 1,937,000 |
| 25 May 2017 | USD | 37.69 | 38.05 | 37.61 | 37.78 | 37.78 | +0.29 (+0.77%) | 1,816,800 |
| 24 May 2017 | USD | 37.7 | 37.91 | 37.29 | 37.49 | 37.49 | -0.18 (-0.48%) | 2,385,200 |
| 23 May 2017 | USD | 37 | 37.8 | 36.95 | 37.67 | 37.67 | +0.76 (+2.06%) | 2,669,100 |
| 22 May 2017 | USD | 36.32 | 37.17 | 36.21 | 36.91 | 36.91 | +0.56 (+1.54%) | 5,030,900 |
| 19 May 2017 | USD | 36.1 | 36.48 | 35.916 | 36.35 | 36.35 | +0.76 (+2.14%) | 2,116,700 |
| 18 May 2017 | USD | 34.3 | 35.96 | 34.3 | 35.59 | 35.59 | +0.95 (+2.74%) | 1,988,900 |
| 17 May 2017 | USD | 34.68 | 35.2 | 34.62 | 34.64 | 34.64 | -0.4 (-1.14%) | 2,260,400 |
| 16 May 2017 | USD | 34.34 | 35.26 | 34.16 | 35.04 | 35.04 | +1.24 (+3.67%) | 3,240,300 |
| 15 May 2017 | USD | 34.44 | 34.52 | 33.73 | 33.8 | 33.8 | -0.72 (-2.09%) | 2,360,500 |
| 12 May 2017 | USD | 34.13 | 34.75 | 34.13 | 34.52 | 34.52 | +0.22 (+0.64%) | 2,277,000 |
| 11 May 2017 | USD | 34.63 | 34.63 | 34.17 | 34.3 | 34.3 | -0.5 (-1.44%) | 2,441,600 |
| 10 May 2017 | USD | 34.18 | 34.9 | 34.09 | 34.8 | 34.8 | +0.7 (+2.05%) | 3,387,800 |
| 9 May 2017 | USD | 33.73 | 34.15 | 33.73 | 34.1 | 34.1 | +0.32 (+0.95%) | 1,252,000 |
| 8 May 2017 | USD | 33.8 | 33.89 | 33.29 | 33.78 | 33.78 | -0.05 (-0.15%) | 2,564,600 |
| 5 May 2017 | USD | 34.03 | 34.06 | 33.15 | 33.83 | 33.83 | -0.67 (-1.94%) | 1,944,300 |
| 4 May 2017 | USD | 35.19 | 35.57 | 34.345 | 34.5 | 34.5 | -0.58 (-1.65%) | 2,482,700 |
| 3 May 2017 | USD | 34.95 | 35.14 | 34.41 | 35.08 | 35.08 | +0.3 (+0.86%) | 1,419,500 |
