| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2017 | USD | 44.66 | 45.7 | 44.05 | 45.1 | 45.1 | +0.02 (+0.04%) | 800,381 |
| 16 Jun 2017 | USD | 44.96 | 45.45 | 44.19 | 45.08 | 45.08 | +0.62 (+1.39%) | 785,963 |
| 15 Jun 2017 | USD | 44.7 | 45.3 | 43.42 | 44.46 | 44.46 | -0.86 (-1.90%) | 686,856 |
| 14 Jun 2017 | USD | 46 | 46.4 | 45.165 | 45.32 | 45.32 | -0.42 (-0.92%) | 493,407 |
| 13 Jun 2017 | USD | 45.82 | 46.349 | 44.6 | 45.74 | 45.74 | +0.29 (+0.64%) | 786,316 |
| 12 Jun 2017 | USD | 45.16 | 45.99 | 44.91 | 45.45 | 45.45 | -0.65 (-1.41%) | 779,357 |
| 9 Jun 2017 | USD | 48.01 | 48.21 | 44.71 | 46.1 | 46.1 | -2.19 (-4.54%) | 860,467 |
| 8 Jun 2017 | USD | 47.09 | 48.68 | 46.8901 | 48.29 | 48.29 | +0.94 (+1.99%) | 494,720 |
| 7 Jun 2017 | USD | 48.05 | 48.3364 | 46.54 | 47.35 | 47.35 | -0.74 (-1.54%) | 575,039 |
| 6 Jun 2017 | USD | 45.26 | 48.48 | 45.06 | 48.09 | 48.09 | +2.08 (+4.52%) | 978,122 |
| 5 Jun 2017 | USD | 46.97 | 47.99 | 45.9 | 46.01 | 46.01 | -1.29 (-2.73%) | 1,032,201 |
| 2 Jun 2017 | USD | 47.17 | 48.36 | 47.08 | 47.3 | 47.3 | -0.18 (-0.38%) | 522,158 |
| 1 Jun 2017 | USD | 47.45 | 47.88 | 46.3658 | 47.48 | 47.48 | +0.44 (+0.94%) | 874,877 |
| 31 May 2017 | USD | 43.77 | 47.1 | 43.75 | 47.04 | 47.04 | +0.63 (+1.36%) | 1,607,518 |
| 30 May 2017 | USD | 48.11 | 48.4 | 45.84 | 46.41 | 46.41 | -1.56 (-3.25%) | 645,844 |
| 29 May 2017 | USD | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 45.92 | 48.6 | 45.6239 | 47.97 | 47.97 | +1.64 (+3.54%) | 713,226 |
| 25 May 2017 | USD | 48.99 | 49.75 | 45 | 46.33 | 46.33 | -2.28 (-4.69%) | 920,537 |
| 24 May 2017 | USD | 48.04 | 49.68 | 47.5 | 48.61 | 48.61 | +0.43 (+0.89%) | 1,041,798 |
| 23 May 2017 | USD | 48.35 | 49.15 | 46.88 | 48.18 | 48.18 | -0.67 (-1.37%) | 1,518,684 |
| 22 May 2017 | USD | 45.2 | 49.5 | 44.901 | 48.85 | 48.85 | +4.67 (+10.57%) | 2,028,573 |
| 19 May 2017 | USD | 45.03 | 45.63 | 44.12 | 44.18 | 44.18 | -0.8 (-1.78%) | 485,837 |
| 18 May 2017 | USD | 44.75 | 45.99 | 44.4454 | 44.98 | 44.98 | -0.15 (-0.33%) | 745,594 |
| 17 May 2017 | USD | 46.4 | 47.27 | 45.1 | 45.13 | 45.13 | -3.28 (-6.78%) | 866,630 |
| 16 May 2017 | USD | 49.1 | 49.249 | 47.38 | 48.41 | 48.41 | -0.26 (-0.53%) | 691,142 |
| 15 May 2017 | USD | 47.75 | 49.05 | 47.75 | 48.67 | 48.67 | +0.96 (+2.01%) | 1,110,448 |
| 12 May 2017 | USD | 46.06 | 47.81 | 44.9801 | 47.71 | 47.71 | +1.44 (+3.11%) | 1,008,133 |
| 11 May 2017 | USD | 43.6 | 46.5 | 43.25 | 46.27 | 46.27 | +1.79 (+4.02%) | 1,562,077 |
| 10 May 2017 | USD | 42.75 | 45.25 | 42.5 | 44.48 | 44.48 | -3.93 (-8.12%) | 5,049,913 |
| 9 May 2017 | USD | 47.2 | 49.41 | 47.2 | 48.41 | 48.41 | +1.56 (+3.33%) | 2,079,983 |
