| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jun 2017 | USD | 47.38 | 47.88 | 47.32 | 47.8 | 47.8 | +0.43 (+0.91%) | 712,694 |
| 9 Jun 2017 | USD | 47.16 | 47.46 | 46.74 | 47.37 | 47.37 | +0.22 (+0.47%) | 637,703 |
| 8 Jun 2017 | USD | 47.12 | 47.24 | 46.5 | 47.15 | 47.15 | +0.1 (+0.21%) | 373,982 |
| 7 Jun 2017 | USD | 46.61 | 47.36 | 46.545 | 47.05 | 47.05 | +0.44 (+0.94%) | 807,028 |
| 6 Jun 2017 | USD | 47.92 | 47.92 | 46.55 | 46.61 | 46.61 | -1.27 (-2.65%) | 828,752 |
| 5 Jun 2017 | USD | 47.47 | 47.98 | 47.345 | 47.88 | 47.88 | +0.18 (+0.38%) | 588,415 |
| 2 Jun 2017 | USD | 47.67 | 47.91 | 47.39 | 47.7 | 47.7 | +0.31 (+0.65%) | 755,446 |
| 1 Jun 2017 | USD | 47.35 | 47.56 | 47.13 | 47.39 | 47.39 | -0.07 (-0.15%) | 731,879 |
| 31 May 2017 | USD | 47.22 | 47.52 | 47.17 | 47.46 | 47.46 | +0.29 (+0.61%) | 985,211 |
| 30 May 2017 | USD | 47.27 | 47.38 | 46.9 | 47.17 | 47.17 | -0.11 (-0.23%) | 545,176 |
| 29 May 2017 | USD | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 47.65 | 47.8299 | 47.12 | 47.28 | 47.28 | -0.45 (-0.94%) | 479,231 |
| 25 May 2017 | USD | 48.13 | 48.13 | 47.39 | 47.73 | 47.73 | -0.22 (-0.46%) | 473,198 |
| 24 May 2017 | USD | 47.49 | 48 | 47.2 | 47.95 | 47.95 | +0.6 (+1.27%) | 1,003,105 |
| 23 May 2017 | USD | 47.41 | 47.53 | 47.14 | 47.35 | 47.35 | +0.14 (+0.30%) | 775,479 |
| 22 May 2017 | USD | 47.14 | 47.37 | 46.96 | 47.21 | 47.21 | +0.12 (+0.25%) | 385,307 |
| 19 May 2017 | USD | 46.83 | 47.34 | 46.31 | 47.09 | 47.09 | +0.29 (+0.62%) | 424,760 |
| 18 May 2017 | USD | 46.18 | 46.925 | 45.78 | 46.8 | 46.8 | +0.73 (+1.58%) | 650,457 |
| 17 May 2017 | USD | 45.31 | 46.4699 | 45.09 | 46.07 | 46.07 | +0.63 (+1.39%) | 623,632 |
| 16 May 2017 | USD | 45.47 | 45.6294 | 45.08 | 45.44 | 45.44 | -0.01 (-0.02%) | 435,133 |
| 15 May 2017 | USD | 45.38 | 45.81 | 45.24 | 45.45 | 45.45 | +0.15 (+0.33%) | 486,825 |
| 12 May 2017 | USD | 45.27 | 45.46 | 44.945 | 45.3 | 45.3 | +0.08 (+0.18%) | 436,579 |
| 11 May 2017 | USD | 45.15 | 45.3247 | 44.72 | 45.22 | 45.22 | -0.49 (-1.07%) | 618,802 |
| 10 May 2017 | USD | 45.39 | 45.93 | 45.34 | 45.71 | 45.71 | +0.29 (+0.64%) | 797,380 |
| 9 May 2017 | USD | 46.12 | 46.12 | 45.24 | 45.42 | 45.42 | -0.65 (-1.41%) | 953,963 |
| 8 May 2017 | USD | 46.87 | 47.0099 | 45.5 | 46.07 | 46.07 | -0.73 (-1.56%) | 2,037,851 |
| 5 May 2017 | USD | 46.66 | 47.16 | 46.51 | 46.8 | 46.8 | +0.19 (+0.41%) | 817,910 |
| 4 May 2017 | USD | 46.26 | 46.645 | 45.86 | 46.61 | 46.61 | +0.11 (+0.24%) | 465,167 |
| 3 May 2017 | USD | 47.2 | 47.2 | 46.32 | 46.5 | 46.5 | -0.55 (-1.17%) | 309,041 |
| 2 May 2017 | USD | 47.5 | 47.73 | 46.79 | 47.05 | 47.05 | -0.44 (-0.93%) | 443,053 |
