| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2017 | USD | 38.37 | 41.2 | 38.01 | 41.01 | 41.01 | +2.81 (+7.36%) | 89,110 |
| 1 Jun 2017 | USD | 36.78 | 38.36 | 36.75 | 38.2 | 38.2 | +1.45 (+3.95%) | 26,757 |
| 31 May 2017 | USD | 37.49 | 37.6448 | 36.51 | 36.75 | 36.75 | -0.68 (-1.82%) | 51,318 |
| 30 May 2017 | USD | 37.33 | 38.34 | 36.84 | 37.43 | 37.43 | +0.01 (+0.03%) | 140,808 |
| 29 May 2017 | USD | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 37.56 | 37.8383 | 36.83 | 37.42 | 37.42 | -0.04 (-0.11%) | 118,879 |
| 25 May 2017 | USD | 38.31 | 38.3453 | 37.31 | 37.46 | 37.46 | -0.94 (-2.45%) | 39,048 |
| 24 May 2017 | USD | 36.84 | 38.43 | 36.81 | 38.4 | 38.4 | +1.58 (+4.29%) | 74,972 |
| 23 May 2017 | USD | 37.62 | 37.75 | 36.72 | 36.82 | 36.82 | -0.73 (-1.94%) | 30,084 |
| 22 May 2017 | USD | 36.91 | 37.93 | 36.91 | 37.55 | 37.55 | +0.61 (+1.65%) | 94,025 |
| 19 May 2017 | USD | 38.6 | 39.2 | 36.8 | 36.94 | 36.94 | -1.57 (-4.08%) | 140,339 |
| 18 May 2017 | USD | 38.84 | 38.8423 | 37.241 | 38.51 | 38.51 | -0.23 (-0.59%) | 103,449 |
| 17 May 2017 | USD | 37.53 | 39 | 37.53 | 38.74 | 38.74 | +0.8 (+2.11%) | 108,623 |
| 16 May 2017 | USD | 37.63 | 38.67 | 37.301 | 37.94 | 37.94 | +0.22 (+0.58%) | 44,065 |
| 15 May 2017 | USD | 36.71 | 37.81 | 36.71 | 37.72 | 37.72 | +1.23 (+3.37%) | 48,366 |
| 12 May 2017 | USD | 37.04 | 37.23 | 36.32 | 36.49 | 36.49 | -0.46 (-1.24%) | 55,245 |
| 11 May 2017 | USD | 37.72 | 37.85 | 34.36 | 36.95 | 36.95 | -1 (-2.64%) | 166,553 |
| 10 May 2017 | USD | 37.84 | 38.41 | 37.09 | 37.95 | 37.95 | +0.51 (+1.36%) | 93,593 |
| 9 May 2017 | USD | 38.64 | 39.74 | 36.75 | 37.44 | 37.44 | -1.28 (-3.31%) | 164,154 |
| 8 May 2017 | USD | 39.75 | 39.9 | 38.285 | 38.72 | 38.72 | -0.58 (-1.48%) | 59,028 |
| 5 May 2017 | USD | 40.23 | 40.23 | 38.95 | 39.3 | 39.3 | -0.45 (-1.13%) | 52,431 |
| 4 May 2017 | USD | 41 | 41.36 | 39.35 | 39.75 | 39.75 | -0.87 (-2.14%) | 295,673 |
| 3 May 2017 | USD | 40.41 | 41.15 | 40.26 | 40.62 | 40.62 | +0.01 (+0.02%) | 48,678 |
| 2 May 2017 | USD | 40.7 | 40.8 | 40.58 | 40.61 | 40.61 | -0.03 (-0.07%) | 89,426 |
| 1 May 2017 | USD | 40.84 | 42.09 | 38.862 | 40.64 | 40.64 | -0.24 (-0.59%) | 59,704 |
| 28 Apr 2017 | USD | 40.77 | 40.94 | 40.4 | 40.88 | 40.88 | +0.29 (+0.71%) | 92,522 |
| 27 Apr 2017 | USD | 40 | 40.78 | 38.65 | 40.59 | 40.59 | +0.48 (+1.20%) | 195,955 |
| 26 Apr 2017 | USD | 39.23 | 40.37 | 39.22 | 40.11 | 40.11 | +0.93 (+2.37%) | 96,124 |
| 25 Apr 2017 | USD | 37.81 | 39.46 | 37.81 | 39.18 | 39.18 | +1.57 (+4.17%) | 84,431 |
| 24 Apr 2017 | USD | 37.24 | 37.76 | 36.66 | 37.61 | 37.61 | +0.9 (+2.45%) | 73,987 |
