| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2017 | USD | 51.7 | 53.9 | 51.06 | 53.81 | 53.81 | +1.91 (+3.68%) | 1,295,300 |
| 17 May 2017 | USD | 54.32 | 54.93 | 51.795 | 51.9 | 51.9 | -3.32 (-6.01%) | 1,921,700 |
| 16 May 2017 | USD | 56 | 56.37 | 54.39 | 55.22 | 55.22 | -0.6 (-1.07%) | 1,516,500 |
| 15 May 2017 | USD | 55.21 | 56.07 | 55.08 | 55.82 | 55.82 | +0.74 (+1.34%) | 1,179,100 |
| 12 May 2017 | USD | 54.85 | 55.65 | 54.417 | 55.08 | 55.08 | +0.04 (+0.07%) | 792,100 |
| 11 May 2017 | USD | 56.23 | 56.39 | 54.254 | 55.04 | 55.04 | -1.49 (-2.64%) | 1,205,300 |
| 10 May 2017 | USD | 55.79 | 56.76 | 55.21 | 56.53 | 56.53 | +0.58 (+1.04%) | 832,400 |
| 9 May 2017 | USD | 55.49 | 56.01 | 55.13 | 55.95 | 55.95 | +0.41 (+0.74%) | 823,800 |
| 8 May 2017 | USD | 56 | 56.171 | 54.8 | 55.54 | 55.54 | -0.68 (-1.21%) | 709,800 |
| 5 May 2017 | USD | 55.46 | 56.26 | 55.27 | 56.22 | 56.22 | +0.99 (+1.79%) | 1,054,000 |
| 4 May 2017 | USD | 56.19 | 57 | 53.61 | 55.23 | 55.23 | -0.75 (-1.34%) | 2,724,900 |
| 3 May 2017 | USD | 57.14 | 57.572 | 55.8 | 55.98 | 55.98 | -1.5 (-2.61%) | 1,413,300 |
| 2 May 2017 | USD | 58.94 | 59.42 | 57.03 | 57.48 | 57.48 | -1.56 (-2.64%) | 730,300 |
| 1 May 2017 | USD | 59 | 59.5 | 58.19 | 59.04 | 59.04 | +0.23 (+0.39%) | 1,020,000 |
| 28 Apr 2017 | USD | 57.88 | 58.99 | 57.51 | 58.81 | 58.81 | +0.72 (+1.24%) | 715,500 |
| 27 Apr 2017 | USD | 57.87 | 58.44 | 57.308 | 58.09 | 58.09 | +0.15 (+0.26%) | 625,700 |
| 26 Apr 2017 | USD | 57.59 | 58.22 | 57.239 | 57.94 | 57.94 | +0.16 (+0.28%) | 503,900 |
| 25 Apr 2017 | USD | 58.27 | 58.6 | 57 | 57.78 | 57.78 | -0.41 (-0.70%) | 1,046,000 |
| 24 Apr 2017 | USD | 57.18 | 58.75 | 55.31 | 58.19 | 58.19 | +1.01 (+1.77%) | 1,113,300 |
| 21 Apr 2017 | USD | 57.55 | 58.29 | 57.06 | 57.18 | 57.18 | -0.44 (-0.76%) | 691,400 |
| 20 Apr 2017 | USD | 56.23 | 57.99 | 56.16 | 57.62 | 57.62 | +1.63 (+2.91%) | 1,496,200 |
| 19 Apr 2017 | USD | 56.06 | 56.27 | 55.43 | 55.99 | 55.99 | -0.06 (-0.11%) | 722,000 |
| 18 Apr 2017 | USD | 56.12 | 56.59 | 55.98 | 56.05 | 56.05 | -0.23 (-0.41%) | 678,700 |
| 17 Apr 2017 | USD | 56.8 | 57.02 | 55.54 | 56.28 | 56.28 | -0.55 (-0.97%) | 1,287,000 |
| 14 Apr 2017 | USD | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | 0.0 (0.0%) | 0 |
| 13 Apr 2017 | USD | 56.49 | 57.15 | 55.77 | 56.83 | 56.83 | +0.12 (+0.21%) | 1,115,800 |
| 12 Apr 2017 | USD | 56.95 | 57.555 | 55.58 | 56.71 | 56.71 | -0.19 (-0.33%) | 1,168,800 |
| 11 Apr 2017 | USD | 56.09 | 57.26 | 55.1 | 56.9 | 56.9 | +0.56 (+0.99%) | 1,195,400 |
| 10 Apr 2017 | USD | 56.95 | 58 | 56.29 | 56.34 | 56.34 | -0.54 (-0.95%) | 1,007,100 |
| 7 Apr 2017 | USD | 55.21 | 56.98 | 54.87 | 56.88 | 56.88 | +1.49 (+2.69%) | 1,348,200 |
