| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jul 2017 | USD | 46.16 | 46.475 | 45.25 | 46.15 | 46.15 | 0.0 (0.0%) | 2,091,348 |
| 10 Jul 2017 | USD | 46.56 | 46.94 | 46.12 | 46.15 | 46.15 | -0.35 (-0.75%) | 1,916,648 |
| 7 Jul 2017 | USD | 47.2 | 47.78 | 46.39 | 46.5 | 46.5 | -0.79 (-1.67%) | 1,734,853 |
| 6 Jul 2017 | USD | 48.23 | 48.37 | 47.17 | 47.29 | 47.29 | -1.43 (-2.94%) | 1,176,615 |
| 5 Jul 2017 | USD | 48.94 | 49.3 | 48.17 | 48.72 | 48.72 | -0.14 (-0.29%) | 952,112 |
| 4 Jul 2017 | USD | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.0 (0.0%) | 0 |
| 3 Jul 2017 | USD | 49.36 | 49.36 | 48.395 | 48.86 | 48.86 | -0.15 (-0.31%) | 801,502 |
| 30 Jun 2017 | USD | 48.28 | 49.14 | 47.945 | 49.01 | 49.01 | +0.99 (+2.06%) | 1,105,538 |
| 29 Jun 2017 | USD | 48.61 | 48.79 | 47.23 | 48.02 | 48.02 | -0.7 (-1.44%) | 983,515 |
| 28 Jun 2017 | USD | 48.67 | 48.93 | 47.86 | 48.72 | 48.72 | +0.54 (+1.12%) | 1,037,845 |
| 27 Jun 2017 | USD | 49.85 | 50.39 | 48.09 | 48.18 | 48.18 | -2.14 (-4.25%) | 1,995,857 |
| 26 Jun 2017 | USD | 50.95 | 51.23 | 49.8301 | 50.32 | 50.32 | -0.72 (-1.41%) | 2,036,258 |
| 23 Jun 2017 | USD | 49.26 | 51.12 | 49 | 51.04 | 51.04 | +1.78 (+3.61%) | 2,002,290 |
| 22 Jun 2017 | USD | 48.71 | 49.3 | 47.88 | 49.26 | 49.26 | +0.78 (+1.61%) | 1,374,699 |
| 21 Jun 2017 | USD | 47.74 | 49.08 | 47.64 | 48.48 | 48.48 | +0.93 (+1.96%) | 2,475,317 |
| 20 Jun 2017 | USD | 46.94 | 47.61 | 46.5 | 47.55 | 47.55 | +0.79 (+1.69%) | 1,611,890 |
| 19 Jun 2017 | USD | 45.75 | 46.86 | 45.725 | 46.76 | 46.76 | +1.11 (+2.43%) | 1,307,453 |
| 16 Jun 2017 | USD | 45.76 | 45.9499 | 45.17 | 45.65 | 45.65 | +0.08 (+0.18%) | 870,523 |
| 15 Jun 2017 | USD | 45.05 | 45.74 | 44.7399 | 45.57 | 45.57 | -0.19 (-0.42%) | 1,017,163 |
| 14 Jun 2017 | USD | 45.68 | 46.059 | 45.075 | 45.76 | 45.76 | +0.52 (+1.15%) | 1,656,891 |
| 13 Jun 2017 | USD | 44.53 | 45.53 | 44.53 | 45.24 | 45.24 | +0.8 (+1.80%) | 1,799,499 |
| 12 Jun 2017 | USD | 43.68 | 44.63 | 43.1 | 44.44 | 44.44 | 0.0 (0.0%) | 1,391,896 |
| 9 Jun 2017 | USD | 45.49 | 45.79 | 43.36 | 44.44 | 44.44 | -1.06 (-2.33%) | 3,936,467 |
| 8 Jun 2017 | USD | 45.25 | 45.71 | 44.52 | 45.5 | 45.5 | -0.04 (-0.09%) | 1,178,671 |
| 7 Jun 2017 | USD | 45.24 | 45.83 | 44.8 | 45.54 | 45.54 | +0.33 (+0.73%) | 1,181,064 |
| 6 Jun 2017 | USD | 44.66 | 45.85 | 44.41 | 45.21 | 45.21 | +0.48 (+1.07%) | 1,127,464 |
| 5 Jun 2017 | USD | 44.97 | 45.15 | 44.66 | 44.73 | 44.73 | -0.33 (-0.73%) | 574,213 |
| 2 Jun 2017 | USD | 44.39 | 45.31 | 44.36 | 45.06 | 45.06 | +0.36 (+0.81%) | 714,157 |
| 1 Jun 2017 | USD | 43.75 | 44.75 | 43.21 | 44.7 | 44.7 | +1.18 (+2.71%) | 1,342,621 |
| 31 May 2017 | USD | 43.52 | 43.78 | 42.86 | 43.52 | 43.52 | +0.03 (+0.07%) | 1,400,539 |
