| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2017 | USD | 50.59 | 51.38 | 50.15 | 50.48 | 50.48 | 0.0 (0.0%) | 212,675 |
| 7 Jun 2017 | USD | 49.45 | 50.82 | 48.54 | 50.48 | 50.48 | +1.26 (+2.56%) | 391,235 |
| 6 Jun 2017 | USD | 48.51 | 50.09 | 48 | 49.22 | 49.22 | +0.5 (+1.03%) | 381,907 |
| 5 Jun 2017 | USD | 49.52 | 49.71 | 47.25 | 48.72 | 48.72 | -0.45 (-0.92%) | 394,039 |
| 2 Jun 2017 | USD | 48.55 | 49.4999 | 48.13 | 49.17 | 49.17 | +0.68 (+1.40%) | 374,151 |
| 1 Jun 2017 | USD | 46.8 | 48.88 | 46.48 | 48.49 | 48.49 | +1.82 (+3.90%) | 530,654 |
| 31 May 2017 | USD | 47.53 | 47.53 | 45.96 | 46.67 | 46.67 | -0.4 (-0.85%) | 604,054 |
| 30 May 2017 | USD | 48.22 | 48.42 | 47 | 47.07 | 47.07 | -1.13 (-2.34%) | 443,632 |
| 29 May 2017 | USD | 48.2 | 48.2 | 48.2 | 48.2 | 48.2 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 47.53 | 48.24 | 46.84 | 48.2 | 48.2 | +0.74 (+1.56%) | 492,347 |
| 25 May 2017 | USD | 47.73 | 47.73 | 46.222 | 47.46 | 47.46 | +0.22 (+0.47%) | 478,820 |
| 24 May 2017 | USD | 48.77 | 49.2 | 46.57 | 47.24 | 47.24 | -1.32 (-2.72%) | 597,231 |
| 23 May 2017 | USD | 49.4 | 49.705 | 48.2 | 48.56 | 48.56 | -0.7 (-1.42%) | 311,922 |
| 22 May 2017 | USD | 49.31 | 50.13 | 48.13 | 49.26 | 49.26 | +0.1 (+0.20%) | 509,648 |
| 19 May 2017 | USD | 52.02 | 52.37 | 48.68 | 49.16 | 49.16 | -2.79 (-5.37%) | 489,430 |
| 18 May 2017 | USD | 50.02 | 52.1 | 49.27 | 51.95 | 51.95 | +1.42 (+2.81%) | 490,364 |
| 17 May 2017 | USD | 52.3 | 52.3599 | 50.48 | 50.53 | 50.53 | -2.87 (-5.37%) | 642,254 |
| 16 May 2017 | USD | 53.57 | 53.57 | 52.145 | 53.4 | 53.4 | -0.06 (-0.11%) | 348,178 |
| 15 May 2017 | USD | 53.28 | 53.86 | 52.55 | 53.46 | 53.46 | +0.3 (+0.56%) | 352,027 |
| 12 May 2017 | USD | 51.05 | 53.37 | 50.78 | 53.16 | 53.16 | +2.2 (+4.32%) | 465,462 |
| 11 May 2017 | USD | 51.29 | 52.98 | 50.55 | 50.96 | 50.96 | -0.62 (-1.20%) | 505,525 |
| 10 May 2017 | USD | 50.32 | 52.035 | 49.62 | 51.58 | 51.58 | +1.27 (+2.52%) | 484,801 |
| 9 May 2017 | USD | 49.15 | 51.16 | 49.1 | 50.31 | 50.31 | +1.29 (+2.63%) | 660,965 |
| 8 May 2017 | USD | 49.77 | 50.11 | 48.85 | 49.02 | 49.02 | -0.96 (-1.92%) | 566,077 |
| 5 May 2017 | USD | 47.22 | 50.05 | 46.95 | 49.98 | 49.98 | +2.71 (+5.73%) | 896,680 |
| 4 May 2017 | USD | 47.79 | 48.4717 | 45.11 | 47.27 | 47.27 | +0.48 (+1.03%) | 794,246 |
| 3 May 2017 | USD | 47 | 47.2 | 45.32 | 46.79 | 46.79 | -0.41 (-0.87%) | 952,874 |
| 2 May 2017 | USD | 51 | 51.28 | 46.9 | 47.2 | 47.2 | -4 (-7.81%) | 1,008,346 |
| 1 May 2017 | USD | 50.17 | 51.32 | 49.61 | 51.2 | 51.2 | +1.49 (+3.00%) | 374,221 |
| 28 Apr 2017 | USD | 50.85 | 51.33 | 49.6 | 49.71 | 49.71 | -1.2 (-2.36%) | 762,564 |
