| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2017 | USD | 41 | 41.3884 | 40.96 | 41.25 | 41.25 | +0.926 (+2.30%) | 2,977 |
| 12 Jun 2017 | USD | 40.42 | 40.4207 | 40.21 | 40.3236 | 40.3236 | -0.266 (-0.66%) | 5,240 |
| 9 Jun 2017 | USD | 40.84 | 40.922 | 40.3615 | 40.59 | 40.59 | -0.26 (-0.64%) | 2,909 |
| 8 Jun 2017 | USD | 40.87 | 41.08 | 40.82 | 40.85 | 40.85 | +0.499 (+1.24%) | 5,181 |
| 7 Jun 2017 | USD | 40.62 | 40.655 | 40.3505 | 40.3505 | 40.3505 | +0.021 (+0.05%) | 9,919 |
| 6 Jun 2017 | USD | 40.28 | 40.3776 | 39.981 | 40.33 | 40.33 | -0.14 (-0.35%) | 30,094 |
| 5 Jun 2017 | USD | 40.52 | 40.5216 | 40.4001 | 40.47 | 40.47 | -0.07 (-0.17%) | 3,331 |
| 2 Jun 2017 | USD | 40.39 | 40.64 | 40.39 | 40.54 | 40.54 | +0.19 (+0.47%) | 5,156 |
| 1 Jun 2017 | USD | 40 | 40.35 | 39.86 | 40.35 | 40.35 | +0.58 (+1.46%) | 8,177 |
| 31 May 2017 | USD | 39.82 | 39.82 | 39.7 | 39.77 | 39.77 | +0.123 (+0.31%) | 17,312 |
| 30 May 2017 | USD | 39.67 | 39.67 | 39.5293 | 39.6471 | 39.6471 | -0.033 (-0.08%) | 2,818 |
| 29 May 2017 | USD | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.0 (0.0%) | 0 |
| 26 May 2017 | USD | 39.57 | 39.68 | 39.3901 | 39.68 | 39.68 | +0.02 (+0.05%) | 10,048 |
| 25 May 2017 | USD | 39.6809 | 39.6809 | 39.52 | 39.6596 | 39.6596 | +0.16 (+0.40%) | 1,327 |
| 24 May 2017 | USD | 39.43 | 39.5 | 39.15 | 39.5 | 39.5 | +0.071 (+0.18%) | 3,293 |
| 23 May 2017 | USD | 39.56 | 39.56 | 39.37 | 39.4291 | 39.4291 | +0.12 (+0.31%) | 4,153 |
| 22 May 2017 | USD | 38.91 | 39.309 | 38.91 | 39.309 | 39.309 | +0.309 (+0.79%) | 1,845 |
| 19 May 2017 | USD | 38.83 | 39.05 | 38.8136 | 39 | 39 | +0.492 (+1.28%) | 5,482 |
| 18 May 2017 | USD | 38.5007 | 38.5077 | 38.5007 | 38.5077 | 38.5077 | -0.239 (-0.62%) | 825 |
| 17 May 2017 | USD | 38.98 | 38.98 | 38.51 | 38.7465 | 38.7465 | -0.604 (-1.53%) | 7,051 |
| 16 May 2017 | USD | 39.2354 | 39.35 | 39.156 | 39.35 | 39.35 | +0.17 (+0.43%) | 7,256 |
| 15 May 2017 | USD | 39.04 | 39.2398 | 38.9501 | 39.18 | 39.18 | +0.153 (+0.39%) | 3,725 |
| 12 May 2017 | USD | 39.0158 | 39.1285 | 39.0158 | 39.0267 | 39.0267 | +0.112 (+0.29%) | 930 |
| 11 May 2017 | USD | 38.8153 | 38.9464 | 38.8153 | 38.9147 | 38.9147 | -0.475 (-1.21%) | 2,226 |
| 10 May 2017 | USD | 39.33 | 39.39 | 39.1068 | 39.39 | 39.39 | +0.26 (+0.66%) | 3,657 |
| 9 May 2017 | USD | 38.84 | 39.19 | 38.84 | 39.13 | 39.13 | +0.39 (+1.01%) | 162,137 |
| 8 May 2017 | USD | 38.66 | 38.81 | 38.56 | 38.74 | 38.74 | -0.12 (-0.31%) | 12,201 |
| 5 May 2017 | USD | 38.79 | 38.9183 | 38.728 | 38.86 | 38.86 | -0.222 (-0.57%) | 8,118 |
| 4 May 2017 | USD | 39.25 | 39.25 | 38.83 | 39.0817 | 39.0817 | -0.378 (-0.96%) | 34,411 |
| 3 May 2017 | USD | 39.3 | 39.54 | 39.3 | 39.46 | 39.46 | -0.11 (-0.28%) | 5,228 |
